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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.40 | 37.46 | 36.85 | 37.03 | -1.12% | 0.90 | 2.03% |
| 2025-12-17 | 37.43 | 37.57 | 36.75 | 37.45 | -0.72% | 0.80 | 1.80% |
| 2025-12-16 | 37.11 | 37.89 | 37.00 | 37.72 | +1.64% | 0.92 | 2.03% |
| 2025-12-15 | 37.30 | 37.58 | 36.99 | 37.11 | -0.70% | 0.51 | 1.15% |
| 2025-12-12 | 38.04 | 38.04 | 37.11 | 37.37 | -1.68% | 0.90 | 2.00% |
| 2025-12-11 | 38.84 | 38.88 | 38.01 | 38.01 | -4.76% | 1.68 | 3.67% |
| 2025-12-10 | 38.01 | 41.64 | 37.55 | 39.91 | +5.33% | 2.55 | 5.41% |
| 2025-12-09 | 37.45 | 39.29 | 37.36 | 37.89 | +0.91% | 1.50 | 3.28% |
| 2025-12-08 | 36.60 | 37.83 | 36.52 | 37.55 | +2.34% | 1.03 | 2.31% |
| 2025-12-05 | 36.50 | 36.75 | 36.26 | 36.69 | +0.71% | 0.42 | 0.97% |
| 2025-12-04 | 36.69 | 36.81 | 36.25 | 36.43 | -0.87% | 0.49 | 1.13% |
| 2025-12-03 | 36.94 | 37.10 | 36.36 | 36.75 | -0.49% | 0.49 | 1.11% |
| 2025-12-02 | 37.85 | 37.85 | 36.93 | 36.93 | -2.12% | 0.59 | 1.33% |
| 2025-12-01 | 37.81 | 37.90 | 37.55 | 37.73 | -0.21% | 0.40 | 0.89% |
| 2025-11-28 | 37.66 | 37.94 | 37.39 | 37.81 | +0.42% | 0.36 | 0.79% |
| 2025-11-27 | 37.43 | 37.96 | 37.22 | 37.65 | +0.59% | 0.46 | 1.03% |
| 2025-11-26 | 37.41 | 37.87 | 37.23 | 37.43 | -0.64% | 0.58 | 1.29% |
| 2025-11-25 | 37.23 | 38.31 | 37.07 | 37.67 | +1.84% | 0.94 | 2.07% |
| 2025-11-24 | 36.55 | 37.10 | 36.27 | 36.99 | +1.20% | 0.64 | 1.46% |
| 2025-11-21 | 37.49 | 37.50 | 36.22 | 36.55 | -3.02% | 1.11 | 2.52% |