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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.49 | 40.78 | 40.25 | 40.48 | -0.81% | 0.85 | 1.76% |
| 2026-01-16 | 41.10 | 41.30 | 40.25 | 40.81 | -0.51% | 1.12 | 2.30% |
| 2026-01-15 | 41.97 | 42.50 | 40.88 | 41.02 | -3.21% | 1.64 | 3.31% |
| 2026-01-14 | 41.00 | 42.90 | 40.80 | 42.38 | +1.41% | 2.86 | 5.67% |
| 2026-01-13 | 41.33 | 42.99 | 40.20 | 41.79 | +1.95% | 3.71 | 7.40% |
| 2026-01-12 | 40.20 | 40.99 | 39.76 | 40.99 | +2.86% | 1.87 | 3.87% |
| 2026-01-09 | 39.45 | 40.25 | 39.02 | 39.85 | +1.79% | 1.42 | 3.00% |
| 2026-01-08 | 38.61 | 39.80 | 38.55 | 39.15 | +1.06% | 1.14 | 2.44% |
| 2026-01-07 | 39.34 | 39.40 | 38.73 | 38.74 | -1.55% | 0.87 | 1.86% |
| 2026-01-06 | 39.58 | 39.98 | 39.25 | 39.35 | -0.58% | 0.91 | 1.94% |
| 2026-01-05 | 39.23 | 39.58 | 38.66 | 39.58 | +0.92% | 1.12 | 2.39% |
| 2025-12-31 | 38.65 | 39.52 | 38.41 | 39.22 | +3.07% | 1.38 | 2.97% |
| 2025-12-30 | 38.37 | 38.49 | 37.88 | 38.05 | -1.17% | 0.62 | 1.37% |
| 2025-12-29 | 39.00 | 39.44 | 38.47 | 38.50 | -1.31% | 0.67 | 1.44% |
| 2025-12-26 | 38.73 | 39.15 | 38.28 | 39.01 | +0.26% | 0.83 | 1.80% |
| 2025-12-25 | 38.70 | 39.05 | 38.41 | 38.91 | +0.28% | 0.59 | 1.26% |
| 2025-12-24 | 38.55 | 39.15 | 38.21 | 38.80 | +0.65% | 0.68 | 1.46% |
| 2025-12-23 | 39.65 | 39.65 | 38.52 | 38.55 | -2.28% | 0.85 | 1.83% |
| 2025-12-22 | 39.06 | 39.69 | 38.52 | 39.45 | +1.00% | 1.51 | 3.23% |
| 2025-12-19 | 37.21 | 39.28 | 36.86 | 39.06 | +5.48% | 2.46 | 5.35% |