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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.79 | 39.98 | 37.56 | 37.69 | -5.28% | 1.62 | 3.53% |
| 2025-11-19 | 40.69 | 40.79 | 39.65 | 39.79 | -2.16% | 0.69 | 1.44% |
| 2025-11-18 | 40.90 | 40.95 | 40.30 | 40.67 | -0.49% | 0.55 | 1.13% |
| 2025-11-17 | 40.90 | 40.97 | 40.36 | 40.87 | -0.17% | 0.45 | 0.93% |
| 2025-11-14 | 41.35 | 41.48 | 40.94 | 40.94 | -0.99% | 0.66 | 1.33% |
| 2025-11-13 | 41.60 | 41.70 | 41.20 | 41.35 | -0.82% | 0.71 | 1.44% |
| 2025-11-12 | 41.45 | 42.19 | 41.14 | 41.69 | +0.94% | 0.86 | 1.72% |
| 2025-11-11 | 41.71 | 41.71 | 41.11 | 41.30 | -0.98% | 0.67 | 1.36% |
| 2025-11-10 | 40.88 | 41.96 | 40.58 | 41.71 | +2.03% | 1.05 | 2.12% |
| 2025-11-07 | 41.29 | 41.29 | 40.88 | 40.88 | -0.97% | 0.51 | 1.04% |
| 2025-11-06 | 41.18 | 41.39 | 40.78 | 41.28 | +0.10% | 0.67 | 1.37% |
| 2025-11-05 | 40.35 | 41.32 | 40.30 | 41.24 | +1.50% | 0.83 | 1.70% |
| 2025-11-04 | 40.37 | 40.65 | 40.23 | 40.63 | +0.32% | 0.71 | 1.46% |
| 2025-11-03 | 40.83 | 41.24 | 40.23 | 40.50 | -1.82% | 1.18 | 2.43% |
| 2025-10-31 | 40.93 | 41.43 | 40.90 | 41.25 | +0.88% | 0.78 | 1.58% |
| 2025-10-30 | 41.70 | 41.70 | 40.89 | 40.89 | -2.11% | 1.03 | 2.10% |
| 2025-10-29 | 41.50 | 41.88 | 41.01 | 41.77 | -0.17% | 1.16 | 2.35% |
| 2025-10-28 | 43.00 | 43.45 | 41.50 | 41.84 | -5.45% | 2.58 | 5.16% |
| 2025-10-27 | 44.24 | 44.28 | 43.70 | 44.25 | +0.41% | 0.75 | 1.42% |
| 2025-10-24 | 44.00 | 44.40 | 43.76 | 44.07 | 0.00% | 0.54 | 1.03% |