学大教育 (000526) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	34.88	35.14	0.22	0.63%	34.51	35.33	17654	6168	1.45%
2026-09-15	35.45	34.92	-0.55	-1.55%	34.90	35.58	14894	5246	1.23%
2026-09-14	35.26	35.47	-0.21	-0.59%	35.20	35.87	19182	6815	1.58%
2026-09-11	36.19	35.68	-0.74	-2.03%	35.22	36.36	24063	8562	1.98%
2026-09-10	37.11	36.42	-1.00	-2.67%	36.40	37.39	21260	7816	1.75%
2026-09-09	38.47	37.42	-0.98	-2.55%	37.27	38.62	30035	11298	2.47%
2026-09-08	37.71	38.40	1.05	2.81%	36.74	38.65	46481	17560	3.83%
2026-09-07	37.20	37.35	0.21	0.57%	36.80	37.87	39741	14804	3.27%
2026-09-04	36.36	37.14	0.78	2.15%	36.18	37.84	33098	12346	2.72%
2026-09-03	38.04	36.36	-1.05	-2.81%	36.26	38.04	33972	12582	2.80%
2026-09-02	37.88	37.41	-0.69	-1.81%	36.77	38.46	44618	16723	3.67%
2026-09-01	36.09	38.10	1.88	5.19%	36.04	38.78	68535	25678	5.64%
2026-08-31	35.15	36.22	1.00	2.84%	34.71	36.44	58401	20881	4.81%
2026-08-28	35.30	35.22	0.06	0.17%	34.61	36.14	41279	14617	3.40%
2026-08-27	35.70	35.16	-0.54	-1.51%	34.90	35.84	35525	12520	2.92%
2026-08-26	36.16	35.70	-0.58	-1.60%	35.60	36.88	46934	16884	3.86%
2026-08-25	34.58	36.28	1.70	4.92%	33.71	37.30	75163	26733	6.19%
2026-08-24	35.33	34.58	-1.02	-2.87%	34.30	36.20	66689	23357	5.49%
2026-08-21	37.49	35.60	-1.95	-5.19%	35.45	37.50	96583	34926	7.95%
2026-08-20	37.82	37.55	-1.54	-3.94%	35.54	38.90	186463	69767	15.35%
2026-08-19	37.31	39.09	3.55	9.99%	36.26	39.09	93475	35917	7.70%
2026-08-18	35.54	35.54	3.23	10.00%	35.54	35.54	32027	11382	2.64%
2026-08-17	33.03	32.31	-0.73	-2.21%	30.35	33.03	74241	23338	6.11%
2026-08-14	34.28	33.04	-1.18	-3.45%	32.89	34.28	42834	14281	3.53%
2026-08-13	35.90	34.22	-1.87	-5.18%	34.19	36.20	49033	17104	4.04%
2026-08-12	36.31	36.09	-0.16	-0.44%	35.86	36.89	32452	11777	2.67%
2026-08-11	36.30	36.25	-0.12	-0.33%	35.90	36.96	40712	14827	3.35%
2026-08-10	35.66	36.37	1.07	3.03%	35.23	36.63	49265	17759	4.06%
2026-08-07	35.43	35.30	-0.31	-0.87%	34.49	36.10	46099	16274	3.80%
2026-08-06	35.16	35.61	0.11	0.31%	34.81	36.17	56104	19896	4.62%
2026-08-05	34.68	35.50	0.40	1.14%	34.60	35.83	52944	18625	4.36%
2026-08-04	35.75	35.10	-0.61	-1.71%	34.37	35.80	73235	25574	6.03%
2026-08-03	35.55	35.71	0.16	0.45%	35.29	37.33	88632	32052	7.30%
2026-07-31	34.10	35.55	-0.78	-2.15%	34.10	36.19	102265	36254	8.42%
2026-07-30	33.51	36.33	3.30	9.99%	33.40	36.33	62313	22087	5.13%
2026-07-29	33.33	33.03	0.01	0.03%	33.00	33.98	65011	21712	5.35%
2026-07-28	32.73	33.02	0.29	0.89%	32.39	33.58	45298	15012	3.73%
2026-07-27	32.43	32.73	0.25	0.77%	31.90	32.95	40181	13077	3.31%
2026-07-24	32.60	32.48	-0.57	-1.72%	32.18	33.50	45374	14866	3.78%
2026-07-23	32.49	33.05	0.05	0.15%	32.08	33.64	64794	21132	5.40%
2026-07-22	31.84	33.00	2.02	6.52%	30.54	33.40	113265	36023	9.44%
2026-07-21	28.00	30.98	2.82	10.01%	27.82	30.98	79639	23959	6.64%
2026-07-20	26.21	28.16	1.66	6.26%	25.90	28.53	79187	21731	6.60%
2026-07-17	27.45	26.50	-1.00	-3.64%	26.13	27.97	27494	7421	2.29%
2026-07-16	27.35	27.50	-0.15	-0.54%	27.28	27.95	25214	6956	2.10%
2026-07-15	27.39	27.65	0.22	0.80%	26.96	28.06	26102	7220	2.18%
2026-07-14	27.51	27.43	0.00	0.00%	26.72	27.82	29826	8106	2.49%
2026-07-13	28.49	27.43	-0.63	-2.25%	27.38	28.49	40603	11273	3.39%
2026-07-10	26.13	28.06	2.15	8.30%	25.83	28.50	51663	14266	4.31%
2026-07-09	26.70	25.91	-0.79	-2.96%	25.74	26.75	22854	5957	1.91%
2026-07-08	27.19	26.70	-0.50	-1.84%	26.62	27.39	17972	4830	1.50%
2026-07-07	27.72	27.20	-0.78	-2.79%	27.20	28.13	22762	6268	1.90%
2026-07-06	27.88	27.98	0.52	1.89%	27.72	28.90	32131	9047	2.68%
2026-07-03	27.52	27.46	0.04	0.15%	27.19	27.98	23755	6545	1.98%
2026-07-02	27.00	27.42	0.13	0.48%	26.88	27.70	38746	10566	3.23%
2026-07-01	25.39	27.29	1.91	7.53%	25.05	27.70	48007	12766	4.00%
2026-06-30	26.11	25.38	-0.27	-1.05%	24.88	26.28	30974	7914	2.58%
2026-06-29	24.45	25.65	1.05	4.27%	23.80	26.58	44381	11239	3.70%
2026-06-26	25.30	24.60	-0.80	-3.15%	24.45	25.55	27607	6871	2.31%
2026-06-25	25.90	25.40	-0.66	-2.53%	25.31	25.99	21493	5498	1.80%
2026-06-24	27.10	26.06	-0.98	-3.62%	25.72	27.48	27481	7230	2.30%
2026-06-23	26.70	27.04	0.19	0.71%	26.59	27.39	26962	7298	2.26%
2026-06-22	26.87	26.85	-0.02	-0.07%	25.85	26.88	24478	6463	2.05%
2026-06-18	27.05	26.87	-0.53	-1.93%	26.31	27.65	40196	10844	3.36%
2026-06-17	28.02	27.40	0.31	1.14%	27.05	28.10	44539	12235	3.73%
2026-06-16	27.17	27.09	-0.06	-0.22%	26.98	28.06	38833	10662	3.25%
2026-06-15	26.40	27.15	1.01	3.86%	26.10	27.35	30107	8071	2.52%
2026-06-12	26.09	26.14	0.30	1.16%	25.77	26.38	21657	5659	1.81%
2026-06-11	26.49	25.84	-0.85	-3.18%	25.34	26.52	20677	5321	1.73%
2026-06-10	26.18	26.69	0.50	1.91%	25.78	26.70	22712	5947	1.90%
2026-06-09	26.15	26.19	0.18	0.69%	25.76	26.39	22038	5755	1.84%