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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.22 | 34.50 | 32.01 | 34.06 | +4.96% | 1.96 | 4.87% |
| 2026-04-21 | 31.31 | 32.70 | 31.07 | 32.45 | +3.67% | 0.94 | 2.47% |
| 2026-04-20 | 31.77 | 31.77 | 31.11 | 31.30 | -1.60% | 0.58 | 1.55% |
| 2026-04-17 | 32.23 | 32.61 | 31.70 | 31.81 | -1.46% | 0.50 | 1.30% |
| 2026-04-16 | 31.87 | 32.37 | 31.57 | 32.28 | +1.29% | 0.48 | 1.26% |
| 2026-04-15 | 32.44 | 32.44 | 31.74 | 31.87 | -0.81% | 0.43 | 1.14% |
| 2026-04-14 | 32.99 | 33.04 | 31.81 | 32.13 | -1.95% | 0.73 | 1.89% |
| 2026-04-13 | 32.85 | 33.32 | 32.70 | 32.77 | -0.76% | 0.68 | 1.72% |
| 2026-04-10 | 32.00 | 33.66 | 31.85 | 33.02 | +3.71% | 1.22 | 3.09% |
| 2026-04-09 | 31.92 | 32.41 | 31.68 | 31.84 | -1.15% | 0.66 | 1.72% |
| 2026-04-08 | 30.64 | 32.32 | 30.64 | 32.21 | +6.55% | 1.39 | 3.66% |
| 2026-04-07 | 30.15 | 30.50 | 30.00 | 30.23 | +0.13% | 0.36 | 1.00% |
| 2026-04-03 | 31.13 | 31.14 | 30.06 | 30.19 | -2.30% | 0.53 | 1.47% |
| 2026-04-02 | 31.70 | 31.70 | 30.63 | 30.90 | -2.52% | 0.58 | 1.56% |
| 2026-04-01 | 31.08 | 31.74 | 30.82 | 31.70 | +3.29% | 0.97 | 2.61% |
| 2026-03-31 | 31.19 | 31.65 | 30.58 | 30.69 | -1.60% | 0.50 | 1.35% |
| 2026-03-30 | 31.00 | 31.38 | 30.85 | 31.19 | -1.20% | 0.54 | 1.45% |
| 2026-03-27 | 30.81 | 31.65 | 30.70 | 31.57 | +1.45% | 0.47 | 1.25% |
| 2026-03-26 | 32.23 | 32.60 | 31.00 | 31.12 | -3.56% | 0.74 | 1.95% |
| 2026-03-25 | 31.86 | 32.60 | 31.63 | 32.27 | +2.18% | 0.67 | 1.74% |