行动教育 (605098) - 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
2025-12-16	40.20	40.53	0.52	1.30%	40.01	40.94	10735	4363	0.90%
2025-12-15	40.90	40.01	-1.08	-2.63%	40.00	41.00	8654	3496	0.73%
2025-12-12	40.47	41.09	0.48	1.18%	40.35	41.25	7244	2968	0.61%
2025-12-11	41.20	40.61	-0.27	-0.66%	40.37	41.20	7052	2874	0.59%
2025-12-10	41.02	40.88	0.14	0.34%	40.42	41.17	6232	2543	0.52%
2025-12-09	41.36	40.74	-0.62	-1.50%	40.66	41.57	9316	3819	0.78%
2025-12-08	40.97	41.36	0.60	1.47%	40.59	41.86	12172	5019	1.02%
2025-12-05	40.60	40.76	0.12	0.30%	40.36	41.01	5441	2208	0.46%
2025-12-04	41.60	40.64	-0.96	-2.31%	40.58	41.89	9174	3753	0.77%
2025-12-03	41.40	41.60	0.21	0.51%	41.10	41.73	7716	3203	0.65%
2025-12-02	41.08	41.39	0.31	0.75%	40.70	41.68	7040	2912	0.59%
2025-12-01	40.42	41.08	0.66	1.63%	40.38	41.20	12615	5160	1.06%
2025-11-28	40.99	40.42	-0.27	-0.66%	40.18	40.99	5330	2157	0.45%
2025-11-27	40.39	40.69	-0.07	-0.17%	40.25	41.00	6347	2581	0.53%
2025-11-26	40.19	40.76	0.50	1.24%	40.19	41.39	10548	4309	0.88%
2025-11-25	39.83	40.26	0.72	1.82%	39.67	40.87	10858	4393	0.91%
2025-11-24	39.23	39.54	0.32	0.82%	39.23	39.91	8122	3208	0.68%
2025-11-21	39.80	39.22	-0.44	-1.11%	38.99	40.05	12539	4943	1.05%
2025-11-20	40.99	39.66	-1.11	-2.72%	39.63	41.25	15548	6237	1.30%
2025-11-19	41.42	40.77	-0.63	-1.52%	40.66	41.78	8285	3398	0.69%
2025-11-18	41.39	41.40	-0.07	-0.17%	40.83	41.48	6194	2552	0.52%
2025-11-17	40.87	41.47	0.40	0.97%	40.53	41.55	9557	3934	0.80%
2025-11-14	40.92	41.07	-0.05	-0.12%	40.80	41.39	7614	3130	0.64%
2025-11-13	40.50	41.12	0.19	0.46%	40.50	41.19	7894	3227	0.66%
2025-11-12	40.79	40.93	0.06	0.15%	40.76	41.19	5033	2059	0.42%
2025-11-11	40.60	40.87	0.07	0.17%	40.60	41.19	8972	3664	0.75%
2025-11-10	40.59	40.80	0.37	0.92%	39.82	40.89	8212	3321	0.69%
2025-11-07	40.71	40.43	-0.58	-1.41%	40.19	40.98	12291	4973	1.03%
2025-11-06	41.50	41.51	0.01	0.02%	40.99	42.05	18332	7606	1.54%
2025-11-05	41.52	41.50	-0.46	-1.10%	41.12	41.88	15013	6223	1.26%
2025-11-04	41.68	41.96	0.24	0.58%	41.35	42.35	14082	5917	1.18%
2025-11-03	40.98	41.72	1.18	2.91%	40.41	42.00	22339	9266	1.87%
2025-10-31	40.58	40.54	-0.10	-0.25%	40.48	41.25	15555	6352	1.30%
2025-10-30	40.57	40.64	0.07	0.17%	40.31	41.09	16615	6782	1.39%
2025-10-29	40.94	40.57	-0.13	-0.32%	40.13	41.25	13726	5572	1.15%
2025-10-28	41.12	40.70	-0.45	-1.09%	40.60	41.69	12544	5120	1.05%
2025-10-27	40.30	41.15	0.14	0.34%	40.15	41.37	20140	8217	1.69%
2025-10-24	41.30	41.01	-0.29	-0.70%	40.40	41.63	36475	14972	3.06%
2025-10-23	43.85	41.30	1.40	3.51%	41.09	43.89	74449	31922	6.24%
2025-10-22	40.16	39.90	-0.26	-0.65%	39.70	40.38	11919	4767	1.00%
2025-10-21	40.60	40.16	-0.44	-1.08%	39.73	40.60	11817	4731	0.99%
2025-10-20	39.85	40.60	0.75	1.88%	38.85	41.04	24653	9886	2.07%
2025-10-17	39.48	39.85	-0.86	-2.11%	39.35	40.50	23795	9468	2.00%
2025-10-16	38.93	40.71	1.80	4.63%	38.93	42.50	39801	16308	3.34%
2025-10-15	38.34	38.91	0.57	1.49%	38.00	39.13	13936	5395	1.17%
2025-10-14	37.87	38.34	0.47	1.24%	37.80	39.68	19414	7504	1.63%
2025-10-13	36.90	37.87	0.55	1.47%	36.70	38.15	13169	4937	1.10%
2025-10-10	36.89	37.32	0.42	1.14%	36.73	38.55	16288	6117	1.37%
2025-10-09	37.12	36.90	-0.31	-0.83%	36.60	37.59	13517	4972	1.13%
2025-09-30	37.50	37.21	-0.24	-0.64%	36.91	37.63	7696	2860	0.65%
2025-09-29	37.52	37.45	0.05	0.13%	36.52	37.63	8795	3276	0.74%
2025-09-26	37.46	37.40	-0.19	-0.51%	37.32	37.77	7568	2840	0.63%
2025-09-25	37.99	37.59	-0.56	-1.47%	37.29	38.38	12955	4875	1.09%
2025-09-24	37.54	38.15	0.34	0.90%	37.54	38.80	12316	4714	1.03%
2025-09-23	38.52	37.81	-0.71	-1.84%	36.86	38.73	15440	5772	1.29%
2025-09-22	38.56	38.52	-0.35	-0.90%	38.07	39.31	17168	6628	1.44%
2025-09-19	37.74	38.87	0.96	2.53%	37.37	38.99	26506	10178	2.22%
2025-09-18	37.08	37.91	0.83	2.24%	37.03	38.36	31145	11786	2.61%
2025-09-17	37.23	37.08	-0.12	-0.32%	36.80	37.43	10792	4003	0.90%
2025-09-16	36.91	37.20	0.26	0.70%	36.71	37.20	13463	4986	1.13%
2025-09-15	36.61	36.94	0.66	1.82%	36.28	37.25	20036	7404	1.68%
2025-09-12	36.60	36.28	-0.32	-0.87%	36.13	36.69	7960	2897	0.67%
2025-09-11	36.79	36.60	-0.17	-0.46%	36.10	36.79	8387	3048	0.70%
2025-09-10	36.70	36.77	-0.08	-0.22%	36.61	36.99	7550	2775	0.63%
2025-09-09	37.13	36.85	-0.26	-0.70%	36.72	37.70	10172	3767	0.85%
2025-09-08	36.97	37.11	0.10	0.27%	36.66	37.38	14505	5364	1.22%