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
2025-09-16	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%
2025-09-05	36.65	37.01	0.68	1.87%	36.08	37.37	24599	9051	2.06%
2025-09-04	35.21	36.33	1.12	3.18%	35.00	36.38	21508	7709	1.80%
2025-09-03	36.05	35.21	-0.84	-2.33%	35.11	36.13	11517	4086	0.97%
2025-09-02	35.96	36.05	0.05	0.14%	35.73	36.25	15746	5658	1.32%
2025-09-01	35.95	36.00	0.04	0.11%	35.59	36.25	14226	5103	1.19%
2025-08-29	35.97	35.96	-0.03	-0.08%	35.72	36.08	9350	3356	0.78%
2025-08-28	36.24	35.99	-0.29	-0.80%	35.25	36.47	21751	7792	1.82%
2025-08-27	37.05	36.28	-0.73	-1.97%	36.22	37.23	17903	6560	1.50%
2025-08-26	37.00	37.01	0.01	0.03%	36.79	37.09	12112	4478	1.02%
2025-08-25	37.37	37.00	-0.39	-1.04%	36.75	37.49	19200	7091	1.61%
2025-08-22	38.26	38.39	0.29	0.76%	37.95	38.69	20763	7953	1.74%
2025-08-21	38.56	38.10	-0.37	-0.96%	37.95	38.56	14974	5718	1.26%
2025-08-20	37.80	38.47	0.65	1.72%	37.60	39.00	18019	6899	1.51%
2025-08-19	37.90	37.82	-0.05	-0.13%	37.56	38.18	15486	5847	1.30%
2025-08-18	37.30	37.87	0.67	1.80%	37.12	37.87	24263	9097	2.03%
2025-08-15	37.07	37.20	0.11	0.30%	36.80	37.36	22355	8275	1.87%
2025-08-14	37.66	37.09	-0.53	-1.41%	37.07	38.26	20657	7791	1.73%
2025-08-13	37.40	37.62	0.42	1.13%	37.20	38.06	23528	8847	1.97%
2025-08-12	36.14	37.20	0.40	1.09%	36.00	37.60	32774	12075	2.75%
2025-08-11	36.80	36.80	0.42	1.15%	36.28	36.93	13955	5119	1.17%
2025-08-08	36.27	36.38	0.11	0.30%	35.99	36.50	8696	3153	0.73%
2025-08-07	36.35	36.27	-0.24	-0.66%	36.02	36.50	13847	5019	1.16%
2025-08-06	36.50	36.51	0.15	0.41%	36.34	37.27	16694	6123	1.40%
2025-08-05	36.20	36.36	0.07	0.19%	36.16	36.45	10196	3701	0.86%
2025-08-04	36.49	36.29	-0.20	-0.55%	36.02	36.58	12646	4596	1.06%
2025-08-01	35.50	36.49	1.47	4.20%	35.50	36.93	24696	8976	2.07%
2025-07-31	36.12	35.02	-1.09	-3.02%	35.02	36.12	19087	6801	1.60%
2025-07-30	35.51	36.11	0.47	1.32%	35.51	36.23	16330	5870	1.37%
2025-07-29	35.88	35.64	-0.12	-0.34%	35.36	35.88	12558	4465	1.05%
2025-07-28	36.59	35.76	-0.70	-1.92%	35.67	36.73	26686	9591	2.24%
2025-07-25	36.00	36.46	0.47	1.31%	35.99	36.96	25078	9148	2.10%
2025-07-24	35.91	35.99	0.00	0.00%	35.83	36.10	14139	5085	1.19%
2025-07-23	36.18	35.99	-0.19	-0.53%	35.96	36.44	10821	3917	0.91%
2025-07-22	36.05	36.18	0.20	0.56%	35.88	36.19	10336	3727	0.87%
2025-07-21	36.16	35.98	-0.12	-0.33%	35.90	36.26	10063	3629	0.84%
2025-07-18	35.85	36.10	0.39	1.09%	35.64	36.25	10687	3848	0.90%
2025-07-17	35.77	35.71	-0.06	-0.17%	35.58	35.94	5631	2010	0.47%
2025-07-16	35.28	35.77	0.49	1.39%	35.28	35.77	10049	3575	0.84%
2025-07-15	35.82	35.28	-0.39	-1.09%	35.10	35.82	10421	3682	0.87%
2025-07-14	35.87	35.67	-0.11	-0.31%	35.56	35.98	8451	3019	0.71%
2025-07-11	35.85	35.78	-0.07	-0.20%	35.51	35.99	8905	3179	0.75%
2025-07-10	35.77	35.85	-0.03	-0.08%	35.77	36.28	6716	2417	0.56%
2025-07-09	35.75	35.88	0.23	0.65%	35.65	35.98	7433	2663	0.62%
2025-07-08	35.49	35.65	0.06	0.17%	35.47	35.73	4516	1608	0.38%
2025-07-07	35.76	35.59	0.04	0.11%	35.42	35.76	5192	1847	0.44%
2025-07-04	35.66	35.55	-0.11	-0.31%	35.48	35.80	4517	1609	0.38%
2025-07-03	35.58	35.66	0.16	0.45%	35.40	35.80	5484	1956	0.46%
2025-07-02	36.00	35.50	-0.48	-1.33%	35.31	36.07	9027	3207	0.76%
2025-07-01	35.81	35.98	0.20	0.56%	35.78	36.69	9271	3353	0.78%
2025-06-30	35.37	35.78	0.53	1.50%	35.25	35.99	13345	4769	1.12%
2025-06-27	35.23	35.25	0.02	0.06%	35.15	35.39	3659	1290	0.31%
2025-06-26	35.40	35.23	-0.26	-0.73%	35.20	35.60	6501	2300	0.55%
2025-06-25	35.30	35.49	0.22	0.62%	35.04	35.54	7305	2579	0.61%
2025-06-24	34.96	35.27	0.43	1.23%	34.79	35.30	8887	3118	0.75%
2025-06-23	34.59	34.84	0.18	0.52%	34.15	34.87	6683	2302	0.56%
2025-06-20	34.82	34.66	-0.16	-0.46%	34.50	35.08	4705	1635	0.39%
2025-06-19	35.27	34.82	-0.47	-1.33%	34.74	35.27	5689	1989	0.48%
2025-06-18	35.30	35.29	-0.10	-0.28%	34.81	35.49	7396	2599	0.62%
2025-06-17	35.72	35.39	-0.33	-0.92%	35.21	35.73	7038	2491	0.59%
2025-06-16	35.61	35.72	0.03	0.08%	35.42	36.19	8633	3091	0.72%
2025-06-13	36.35	35.69	-0.70	-1.92%	35.66	36.58	10746	3872	0.90%
2025-06-12	36.17	36.39	-0.05	-0.14%	36.06	36.55	7992	2904	0.67%
2025-06-11	36.32	36.44	0.32	0.89%	36.13	36.65	9434	3432	0.79%
2025-06-10	36.00	36.12	0.13	0.36%	35.84	36.90	17943	6503	1.50%
2025-06-09	35.67	35.99	0.33	0.93%	35.52	36.03	8134	2917	0.68%