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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.75 | 44.25 | 43.61 | 44.07 | +0.16% | 0.42 | 0.81% |
| 2025-10-22 | 44.04 | 44.68 | 43.73 | 44.00 | -0.09% | 0.72 | 1.37% |
| 2025-10-21 | 43.30 | 44.20 | 43.05 | 44.04 | +1.80% | 0.80 | 1.52% |
| 2025-10-20 | 43.40 | 43.69 | 43.05 | 43.26 | -0.25% | 0.60 | 1.15% |
| 2025-10-17 | 44.97 | 44.97 | 43.28 | 43.37 | -4.20% | 0.89 | 1.70% |
| 2025-10-16 | 44.35 | 45.98 | 44.22 | 45.27 | +2.61% | 1.87 | 3.44% |
| 2025-10-15 | 43.19 | 44.26 | 43.14 | 44.12 | +1.75% | 0.88 | 1.69% |
| 2025-10-14 | 43.34 | 43.83 | 43.15 | 43.36 | +0.23% | 0.98 | 1.89% |
| 2025-10-13 | 43.60 | 43.88 | 42.82 | 43.26 | -2.85% | 1.19 | 2.31% |
| 2025-10-10 | 44.09 | 44.64 | 44.01 | 44.53 | +0.98% | 0.74 | 1.39% |
| 2025-10-09 | 44.80 | 44.80 | 43.88 | 44.10 | -1.50% | 0.98 | 1.86% |
| 2025-09-30 | 45.56 | 45.76 | 44.75 | 44.77 | -1.56% | 1.10 | 2.05% |
| 2025-09-29 | 46.00 | 46.00 | 45.00 | 45.48 | -1.15% | 0.90 | 1.66% |
| 2025-09-26 | 46.48 | 46.71 | 46.00 | 46.01 | -1.52% | 0.72 | 1.29% |
| 2025-09-25 | 46.78 | 47.00 | 46.31 | 46.72 | -0.34% | 0.72 | 1.30% |
| 2025-09-24 | 46.82 | 47.48 | 46.38 | 46.88 | -0.30% | 0.80 | 1.43% |
| 2025-09-23 | 47.75 | 48.00 | 45.90 | 47.02 | -1.51% | 1.50 | 2.68% |
| 2025-09-22 | 48.73 | 48.90 | 47.60 | 47.74 | -2.17% | 1.39 | 2.42% |
| 2025-09-19 | 47.05 | 49.57 | 46.91 | 48.80 | +3.15% | 2.63 | 4.55% |
| 2025-09-18 | 46.99 | 47.80 | 46.61 | 47.31 | +0.49% | 1.44 | 2.56% |