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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.26 | 48.08 | 46.94 | 48.03 | +1.84% | 0.85 | 1.52% |
| 2025-06-24 | 46.22 | 47.22 | 46.22 | 47.16 | +2.08% | 0.85 | 1.55% |
| 2025-06-23 | 45.98 | 46.25 | 45.02 | 46.20 | +0.92% | 0.40 | 0.74% |
| 2025-06-20 | 45.69 | 46.75 | 45.40 | 45.78 | +0.73% | 0.54 | 0.99% |
| 2025-06-19 | 45.69 | 46.39 | 45.38 | 45.45 | -0.76% | 0.52 | 0.97% |
| 2025-06-18 | 46.01 | 46.28 | 45.20 | 45.80 | -1.17% | 0.74 | 1.38% |
| 2025-06-17 | 47.92 | 48.08 | 46.15 | 46.34 | -2.99% | 1.14 | 2.07% |
| 2025-06-16 | 46.55 | 48.87 | 46.53 | 47.77 | +1.90% | 1.00 | 1.77% |
| 2025-06-13 | 47.67 | 47.85 | 46.70 | 46.88 | -2.23% | 0.72 | 1.29% |
| 2025-06-12 | 49.26 | 49.26 | 47.94 | 47.95 | -2.66% | 1.24 | 2.19% |
| 2025-06-11 | 48.88 | 49.48 | 48.70 | 49.26 | +0.78% | 0.66 | 1.14% |
| 2025-06-10 | 49.01 | 49.77 | 48.40 | 48.88 | -0.31% | 0.77 | 1.33% |
| 2025-06-09 | 49.52 | 49.70 | 48.45 | 49.03 | -0.41% | 0.79 | 1.37% |
| 2025-06-06 | 49.63 | 49.93 | 49.00 | 49.23 | -0.81% | 0.53 | 0.91% |
| 2025-06-05 | 50.07 | 50.08 | 49.10 | 49.63 | -0.90% | 0.59 | 1.01% |
| 2025-06-04 | 49.65 | 50.58 | 49.50 | 50.08 | +1.15% | 0.81 | 1.38% |
| 2025-06-03 | 50.63 | 50.86 | 49.12 | 49.51 | -2.13% | 0.74 | 1.27% |
| 2025-05-30 | 50.91 | 50.96 | 50.30 | 50.59 | -0.67% | 0.52 | 0.88% |
| 2025-05-29 | 50.82 | 51.14 | 50.39 | 50.93 | +0.28% | 0.50 | 0.83% |
| 2025-05-28 | 50.74 | 51.14 | 50.58 | 50.79 | +0.08% | 0.32 | 0.54% |