学大教育 sz.000526
31.31
-0.29%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.80 | 51.15 | 50.41 | 50.56 | -0.45% | 0.50 | 0.83% |
| 2025-07-22 | 51.07 | 51.28 | 49.88 | 50.79 | -0.41% | 1.21 | 2.01% |
| 2025-07-21 | 51.50 | 51.82 | 50.50 | 51.00 | -1.73% | 1.27 | 2.11% |
| 2025-07-18 | 51.63 | 52.25 | 51.38 | 51.90 | +0.52% | 0.90 | 1.47% |
| 2025-07-17 | 51.76 | 52.58 | 51.17 | 51.63 | -1.81% | 1.31 | 2.14% |
| 2025-07-16 | 50.29 | 52.90 | 50.29 | 52.58 | +3.40% | 2.71 | 4.41% |
| 2025-07-15 | 52.53 | 52.55 | 49.56 | 50.85 | +2.62% | 3.00 | 4.96% |
| 2025-07-14 | 48.22 | 49.92 | 48.14 | 49.55 | +3.10% | 1.64 | 2.82% |
| 2025-07-11 | 47.78 | 48.06 | 47.40 | 48.06 | +0.61% | 0.61 | 1.08% |
| 2025-07-10 | 47.90 | 48.60 | 47.61 | 47.77 | -0.71% | 0.84 | 1.48% |
| 2025-07-09 | 47.00 | 48.68 | 47.00 | 48.11 | +2.36% | 1.36 | 2.39% |
| 2025-07-08 | 47.47 | 47.68 | 46.87 | 47.00 | -0.78% | 0.92 | 1.64% |
| 2025-07-07 | 48.00 | 48.15 | 47.23 | 47.37 | -1.48% | 0.53 | 0.95% |
| 2025-07-04 | 48.00 | 48.46 | 47.75 | 48.08 | -0.10% | 0.33 | 0.58% |
| 2025-07-03 | 48.23 | 48.82 | 47.87 | 48.13 | -0.91% | 0.43 | 0.75% |
| 2025-07-02 | 48.69 | 49.17 | 48.11 | 48.57 | -0.94% | 0.62 | 1.07% |
| 2025-07-01 | 47.69 | 49.73 | 47.69 | 49.03 | +2.68% | 1.01 | 1.74% |
| 2025-06-30 | 47.67 | 47.99 | 47.25 | 47.75 | -0.17% | 0.60 | 1.07% |
| 2025-06-27 | 47.44 | 48.30 | 47.30 | 47.83 | +0.74% | 0.66 | 1.18% |
| 2025-06-26 | 47.85 | 48.00 | 47.35 | 47.48 | -1.15% | 0.62 | 1.11% |