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
2026-03-20	52.80	51.77	-1.03	-1.95%	51.62	54.19	12994	6825	1.09%
2026-03-19	54.96	52.80	-3.20	-5.71%	51.20	55.99	27976	14739	2.35%
2026-03-18	54.78	56.00	1.22	2.23%	54.03	56.59	13328	7423	1.12%
2026-03-17	56.77	54.78	-1.97	-3.47%	53.50	57.24	20602	11368	1.73%
2026-03-16	55.44	56.75	1.03	1.85%	54.80	56.80	14342	8023	1.20%
2026-03-13	54.93	55.72	0.50	0.91%	54.63	56.99	15718	8787	1.32%
2026-03-12	53.67	55.22	1.11	2.05%	53.36	55.86	17874	9853	1.50%
2026-03-11	53.96	54.11	0.76	1.42%	53.35	54.75	20044	10836	1.68%
2026-03-10	53.60	53.35	-0.01	-0.02%	52.00	54.50	19393	10359	1.63%
2026-03-09	51.23	53.36	1.87	3.63%	50.70	53.96	31307	16474	2.63%
2026-03-06	51.20	51.49	0.23	0.45%	50.18	52.16	36479	18688	3.06%
2026-03-05	48.14	51.26	4.66	10.00%	47.70	51.26	30345	15308	2.54%
2026-03-04	47.15	46.60	-0.94	-1.98%	45.30	47.50	16956	7924	1.42%
2026-03-03	48.22	47.54	-0.26	-0.54%	47.27	50.50	20746	10071	1.74%
2026-03-02	46.64	47.80	1.12	2.40%	46.05	48.20	19449	9241	1.63%
2026-02-27	46.85	46.68	-0.17	-0.36%	46.00	46.90	11048	5132	0.93%
2026-02-26	46.96	46.85	-0.18	-0.38%	46.55	47.80	11595	5448	0.97%
2026-02-25	46.70	47.03	0.04	0.09%	46.10	47.21	26855	12541	2.25%
2026-02-24	48.26	46.99	-0.86	-1.80%	46.15	48.88	14435	6765	1.21%
2026-02-13	49.18	47.85	-1.22	-2.49%	47.73	49.18	13898	6690	1.17%
2026-02-12	49.59	49.07	0.02	0.04%	48.60	49.59	10136	4959	0.85%
2026-02-11	50.11	49.05	-0.96	-1.92%	49.00	50.98	12482	6166	1.05%
2026-02-10	49.40	50.01	0.69	1.40%	48.64	50.35	18520	9161	1.55%
2026-02-09	46.40	49.32	2.92	6.29%	45.89	50.70	37606	18238	3.15%
2026-02-06	45.85	46.40	0.30	0.65%	45.74	47.00	14101	6566	1.18%
2026-02-05	45.43	46.10	0.36	0.79%	45.13	46.68	9054	4181	0.76%
2026-02-04	45.05	45.74	0.34	0.75%	45.00	45.98	6609	3016	0.55%
2026-02-03	44.80	45.40	0.90	2.02%	44.36	45.40	8009	3605	0.67%
2026-02-02	45.54	44.50	-0.90	-1.98%	44.30	45.67	16303	7316	1.37%
2026-01-30	45.45	45.40	-0.02	-0.04%	45.00	46.68	17474	7981	1.47%
2026-01-29	45.00	45.42	0.42	0.93%	44.18	45.93	11933	5390	1.00%
2026-01-28	45.29	45.00	-0.44	-0.97%	44.76	45.83	8216	3706	0.69%
2026-01-27	45.89	45.44	-0.45	-0.98%	45.29	46.28	10224	4665	0.86%
2026-01-26	45.85	45.89	0.03	0.07%	45.01	46.30	12843	5880	1.08%
2026-01-23	46.22	45.86	-0.36	-0.78%	45.53	46.85	11643	5362	0.98%
2026-01-22	47.95	46.22	-0.13	-0.28%	46.12	47.95	8982	4177	0.75%
2026-01-21	46.08	46.35	0.30	0.65%	45.51	46.38	9676	4461	0.81%
2026-01-20	47.20	46.05	-1.24	-2.62%	45.94	47.22	13602	6308	1.14%
2026-01-19	47.92	47.29	-0.22	-0.46%	46.75	49.40	18326	8712	1.54%
2026-01-16	46.05	47.51	0.86	1.84%	45.73	48.80	22175	10530	1.86%
2026-01-15	44.99	46.65	1.80	4.01%	44.26	46.87	26221	11988	2.20%
2026-01-14	44.42	44.85	0.43	0.97%	43.97	44.94	13587	6042	1.14%
2026-01-13	44.57	44.42	0.07	0.16%	44.05	45.50	15359	6870	1.29%
2026-01-12	43.30	44.35	1.02	2.35%	42.83	44.58	19568	8571	1.64%
2026-01-09	42.49	43.33	1.05	2.48%	42.29	43.38	16493	7095	1.38%
2026-01-08	41.91	42.28	0.16	0.38%	41.91	42.65	8626	3646	0.72%
2026-01-07	42.35	42.12	-0.27	-0.64%	41.78	42.54	11181	4712	0.94%
2026-01-06	42.25	42.39	0.11	0.26%	42.11	43.38	17940	7677	1.50%
2026-01-05	41.98	42.28	0.52	1.25%	41.53	42.57	15625	6592	1.31%
2025-12-31	41.60	41.76	0.12	0.29%	41.46	42.26	8120	3401	0.68%
2025-12-30	41.32	41.64	0.12	0.29%	41.29	42.00	9024	3762	0.76%
2025-12-29	42.24	41.52	-0.48	-1.14%	41.12	42.62	12754	5307	1.07%
2025-12-26	42.39	42.00	0.05	0.12%	41.88	42.59	7016	2956	0.59%
2025-12-25	42.02	41.95	0.17	0.41%	41.35	42.26	8141	3410	0.68%
2025-12-24	41.74	41.78	0.02	0.05%	41.31	41.98	6352	2646	0.53%
2025-12-23	42.69	41.76	-0.93	-2.18%	41.50	42.78	13350	5592	1.12%
2025-12-22	42.92	42.69	-0.22	-0.51%	41.98	42.92	8948	3810	0.75%
2025-12-19	42.17	42.91	0.75	1.78%	41.68	43.11	11800	5027	0.99%
2025-12-18	41.36	42.16	0.24	0.57%	41.15	42.49	13375	5620	1.12%
2025-12-17	40.99	41.92	1.39	3.43%	40.92	42.00	14572	6058	1.22%
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%