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
2026-05-06	35.30	35.40	0.64	1.84%	34.78	35.58	35108	12366	2.94%
2026-04-30	33.10	34.76	1.58	4.76%	33.09	35.67	51784	18021	4.33%
2026-04-29	32.83	33.18	0.36	1.10%	32.58	33.60	30597	10155	2.56%
2026-04-28	35.68	32.82	-2.22	-6.34%	32.28	35.83	74757	24724	6.25%
2026-04-27	34.74	35.04	0.19	0.55%	34.51	35.28	20862	7276	1.75%
2026-04-24	34.29	34.85	0.31	0.90%	34.10	34.94	26701	9209	2.23%
2026-04-23	34.42	34.54	0.48	1.41%	33.72	35.00	39654	13667	3.32%
2026-04-22	32.22	34.06	1.61	4.96%	32.01	34.50	58189	19565	4.87%
2026-04-21	31.31	32.45	1.15	3.67%	31.07	32.70	29503	9429	2.47%
2026-04-20	31.77	31.30	-0.51	-1.60%	31.11	31.77	18487	5796	1.55%
2026-04-17	32.23	31.81	-0.47	-1.46%	31.70	32.61	15508	4964	1.30%
2026-04-16	31.87	32.28	0.41	1.29%	31.57	32.37	15016	4826	1.26%
2026-04-15	32.44	31.87	-0.26	-0.81%	31.74	32.44	13561	4330	1.13%
2026-04-14	32.99	32.13	-0.64	-1.95%	31.81	33.04	22543	7263	1.89%
2026-04-13	32.85	32.77	-0.25	-0.76%	32.70	33.32	20598	6776	1.72%
2026-04-10	32.00	33.02	1.18	3.71%	31.85	33.66	36937	12194	3.09%
2026-04-09	31.92	31.84	-0.37	-1.15%	31.68	32.41	20563	6571	1.72%
2026-04-08	30.64	32.21	1.98	6.55%	30.64	32.32	43773	13915	3.66%
2026-04-07	30.15	30.23	0.04	0.13%	30.00	30.50	11976	3621	1.00%
2026-04-03	31.13	30.19	-0.71	-2.30%	30.06	31.14	17591	5342	1.47%
2026-04-02	31.70	30.90	-0.80	-2.52%	30.63	31.70	18659	5772	1.56%
2026-04-01	31.08	31.70	1.01	3.29%	30.82	31.74	31159	9742	2.61%
2026-03-31	31.19	30.69	-0.50	-1.60%	30.58	31.65	16120	5004	1.35%
2026-03-30	31.00	31.19	-0.38	-1.20%	30.85	31.38	17337	5397	1.45%
2026-03-27	30.81	31.57	0.45	1.45%	30.70	31.65	14893	4674	1.25%
2026-03-26	32.23	31.12	-1.15	-3.56%	31.00	32.60	23335	7390	1.95%
2026-03-25	31.86	32.27	0.69	2.18%	31.63	32.60	20747	6697	1.74%
2026-03-24	31.43	31.58	0.77	2.50%	30.70	31.58	17427	5439	1.46%
2026-03-23	32.84	30.81	-2.52	-7.56%	30.66	32.86	25519	8052	2.13%
2026-03-20	33.78	33.33	-0.38	-1.13%	33.10	34.24	12479	4186	1.04%
2026-03-19	34.36	33.71	-0.99	-2.85%	33.67	34.56	12439	4223	1.04%
2026-03-18	35.17	34.70	-0.45	-1.28%	34.51	35.30	12141	4221	1.02%
2026-03-17	35.18	35.15	0.03	0.09%	35.05	35.88	13664	4838	1.14%
2026-03-16	35.00	35.12	0.07	0.20%	34.70	35.15	8461	2958	0.71%
2026-03-13	34.72	35.05	0.27	0.78%	34.57	35.50	12510	4392	1.05%
2026-03-12	35.00	34.78	-0.21	-0.60%	34.68	35.15	7980	2785	0.67%
2026-03-11	35.35	34.99	-0.23	-0.65%	34.90	35.78	8692	3057	0.73%
2026-03-10	34.94	35.22	0.34	0.97%	34.94	35.43	7890	2778	0.66%
2026-03-09	34.96	34.88	-0.30	-0.85%	34.15	34.96	12782	4424	1.07%
2026-03-06	34.00	35.18	0.88	2.57%	33.98	35.25	14720	5116	1.23%
2026-03-05	34.59	34.30	0.41	1.21%	33.89	34.59	17147	5870	1.43%
2026-03-04	34.78	33.89	-1.11	-3.17%	33.68	34.85	18455	6316	1.54%
2026-03-03	35.71	35.00	-0.78	-2.18%	34.95	36.06	15504	5485	1.30%
2026-03-02	36.69	35.78	-1.42	-3.82%	35.65	36.69	22012	7932	1.84%
2026-02-27	36.79	37.20	0.40	1.09%	36.68	37.45	15551	5760	1.30%
2026-02-26	37.58	36.80	-0.66	-1.76%	36.72	37.58	20804	7677	1.74%
2026-02-25	37.77	37.46	-0.31	-0.82%	37.40	37.92	13893	5227	1.16%
2026-02-24	37.91	37.77	0.27	0.72%	37.25	38.03	9797	3688	0.82%
2026-02-13	37.72	37.50	-0.22	-0.58%	37.49	37.92	9324	3515	0.78%
2026-02-12	38.14	37.72	-0.35	-0.92%	37.61	38.18	13363	5053	1.12%
2026-02-11	38.59	38.07	-0.59	-1.53%	38.03	38.59	14414	5505	1.21%
2026-02-10	38.33	38.66	0.32	0.83%	38.16	38.66	12887	4963	1.08%
2026-02-09	38.68	38.34	-0.06	-0.16%	38.15	38.69	14339	5501	1.20%
2026-02-06	38.25	38.40	0.02	0.05%	38.22	38.66	11508	4424	0.96%
2026-02-05	37.80	38.38	0.53	1.40%	37.66	38.47	17543	6714	1.47%
2026-02-04	38.06	37.85	-0.42	-1.10%	37.40	38.28	16661	6293	1.39%
2026-02-03	38.13	38.27	0.39	1.03%	37.85	38.28	11834	4507	0.99%
2026-02-02	38.04	37.88	-0.17	-0.45%	37.60	38.38	11235	4278	0.94%
2026-01-30	38.46	38.05	-0.35	-0.91%	37.92	38.79	15904	6071	1.33%
2026-01-29	37.98	38.40	0.30	0.79%	37.55	38.86	18553	7125	1.55%
2026-01-28	38.92	38.10	-0.99	-2.53%	38.03	39.29	24502	9421	2.05%
2026-01-27	39.77	39.09	-0.38	-0.96%	38.88	40.09	17508	6894	1.46%