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
2026-05-06	61.73	61.98	0.23	0.37%	60.16	62.60	27700	16929	2.32%
2026-04-30	62.69	61.75	-0.95	-1.52%	61.67	63.20	13835	8593	1.16%
2026-04-29	63.90	62.70	-1.62	-2.52%	61.88	64.45	30317	18990	2.54%
2026-04-28	62.91	64.32	-2.53	-3.78%	62.45	66.68	22602	14419	1.90%
2026-04-27	66.89	66.85	-0.10	-0.15%	66.35	67.93	14157	9484	1.19%
2026-04-24	68.00	66.95	-1.15	-1.69%	65.50	68.30	14461	9613	1.21%
2026-04-23	67.68	68.10	1.26	1.89%	66.41	69.80	20974	14249	1.76%
2026-04-22	67.10	66.84	-0.26	-0.39%	64.03	67.10	19571	12879	1.64%
2026-04-21	62.85	67.10	4.35	6.93%	62.80	67.68	34491	22668	2.89%
2026-04-20	63.79	62.75	-1.08	-1.69%	62.26	64.80	24789	15595	2.08%
2026-04-17	63.25	63.83	0.56	0.89%	62.62	65.35	32008	20416	2.68%
2026-04-16	61.88	63.27	3.12	5.19%	61.36	64.37	63031	39521	5.29%
2026-04-15	58.00	60.15	5.47	10.00%	57.67	60.15	21703	12941	1.82%
2026-04-14	54.52	54.68	-0.03	-0.05%	53.62	55.51	10987	5965	0.92%
2026-04-13	57.57	54.71	-2.62	-4.57%	54.27	58.30	21562	12035	1.81%
2026-04-10	56.30	57.33	1.18	2.10%	55.50	57.57	12823	7287	1.08%
2026-04-09	56.36	56.15	-0.85	-1.49%	55.56	57.18	10549	5923	0.88%
2026-04-08	55.62	57.00	1.80	3.26%	54.93	57.00	18025	10090	1.51%
2026-04-07	55.32	55.20	0.15	0.27%	54.15	56.00	11860	6534	0.99%
2026-04-03	53.80	55.05	1.34	2.49%	53.41	55.11	12910	7013	1.08%
2026-04-02	53.00	53.71	0.51	0.96%	52.14	53.96	9861	5245	0.83%
2026-04-01	52.92	53.20	0.35	0.66%	51.58	53.50	13848	7312	1.16%
2026-03-31	53.56	52.85	-0.68	-1.27%	52.20	54.85	18304	9787	1.53%
2026-03-30	51.82	53.53	1.44	2.76%	51.15	53.80	15098	7975	1.27%
2026-03-27	51.98	52.09	-0.28	-0.53%	51.50	52.59	7797	4052	0.65%
2026-03-26	52.75	52.37	-0.45	-0.85%	52.03	53.99	12649	6679	1.06%
2026-03-25	52.50	52.82	-0.03	-0.06%	52.03	53.04	9946	5234	0.83%
2026-03-24	51.30	52.85	2.55	5.07%	50.51	53.04	18554	9678	1.56%
2026-03-23	50.99	50.30	-1.47	-2.84%	49.88	52.35	16756	8533	1.41%
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%