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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.76 | 47.31 | 46.50 | 47.08 | +0.86% | 1.28 | 2.28% |
| 2025-09-16 | 45.89 | 46.88 | 45.80 | 46.68 | +1.94% | 1.17 | 2.11% |
| 2025-09-15 | 46.46 | 46.54 | 45.60 | 45.79 | -1.08% | 1.01 | 1.84% |
| 2025-09-12 | 46.70 | 46.86 | 46.26 | 46.29 | -0.98% | 0.80 | 1.44% |
| 2025-09-11 | 46.47 | 46.75 | 46.00 | 46.75 | +0.54% | 0.81 | 1.46% |
| 2025-09-10 | 46.60 | 46.80 | 46.23 | 46.50 | -0.56% | 0.90 | 1.62% |
| 2025-09-09 | 47.51 | 47.68 | 46.58 | 46.76 | -1.12% | 1.17 | 2.08% |
| 2025-09-08 | 47.78 | 47.85 | 47.20 | 47.29 | -1.00% | 1.14 | 2.01% |
| 2025-09-05 | 47.77 | 47.97 | 47.27 | 47.77 | -0.15% | 1.04 | 1.83% |
| 2025-09-04 | 47.78 | 48.00 | 47.01 | 47.84 | +0.13% | 1.11 | 1.95% |
| 2025-09-03 | 47.70 | 48.06 | 47.30 | 47.78 | +0.17% | 0.96 | 1.69% |
| 2025-09-02 | 48.19 | 48.69 | 47.65 | 47.70 | -0.98% | 1.31 | 2.28% |
| 2025-09-01 | 48.15 | 49.09 | 48.03 | 48.17 | +0.08% | 1.29 | 2.23% |
| 2025-08-29 | 48.77 | 48.79 | 48.00 | 48.13 | -1.72% | 1.90 | 3.30% |
| 2025-08-28 | 50.40 | 51.25 | 47.19 | 48.97 | -4.36% | 3.71 | 6.38% |
| 2025-08-27 | 53.78 | 54.27 | 51.03 | 51.20 | -4.28% | 2.51 | 4.02% |
| 2025-08-26 | 51.90 | 53.68 | 51.68 | 53.49 | +3.40% | 2.38 | 3.75% |
| 2025-08-25 | 52.05 | 52.23 | 51.10 | 51.73 | -0.52% | 1.56 | 2.52% |
| 2025-08-22 | 51.86 | 52.43 | 51.50 | 52.00 | +0.97% | 1.24 | 1.99% |
| 2025-08-21 | 51.63 | 52.05 | 51.23 | 51.50 | -0.56% | 1.25 | 2.03% |