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
2025-04-03	39.37	39.38	-0.25	-0.63%	38.97	39.74	8482	3338	0.71%
2025-04-02	39.52	39.63	0.38	0.97%	39.07	40.00	11757	4666	0.99%
2025-04-01	40.98	39.25	-1.93	-4.69%	39.20	41.18	31778	12623	2.66%
2025-03-31	42.67	41.18	-1.90	-4.41%	40.71	43.58	24218	10128	2.03%
2025-03-28	42.38	43.08	0.78	1.84%	42.18	43.45	10123	4350	0.85%
2025-03-27	42.78	42.30	-0.47	-1.10%	42.09	43.01	5866	2493	0.49%
2025-03-26	42.12	42.77	0.25	0.59%	42.11	42.78	4531	1930	0.38%
2025-03-25	42.69	42.52	0.13	0.31%	42.00	42.98	4723	2000	0.40%
2025-03-24	42.37	42.39	0.42	1.00%	41.80	43.06	8486	3608	0.71%
2025-03-21	42.22	41.97	-0.48	-1.13%	41.70	42.55	8429	3544	0.71%
2025-03-20	43.00	42.45	-0.76	-1.76%	42.32	43.18	7980	3402	0.67%
2025-03-19	44.18	43.21	-0.97	-2.20%	43.01	44.57	8422	3673	0.71%
2025-03-18	44.30	44.18	0.28	0.64%	43.50	44.55	10389	4570	0.87%
2025-03-17	43.48	43.90	0.86	2.00%	42.84	45.00	18474	8145	1.55%
2025-03-14	43.35	43.04	-0.20	-0.46%	42.71	43.52	10337	4458	0.87%
2025-03-13	43.51	43.24	0.18	0.42%	41.51	43.53	18189	7786	1.53%
2025-03-12	42.10	43.06	0.96	2.28%	41.91	43.57	14902	6386	1.25%
2025-03-11	41.15	42.10	0.49	1.18%	40.53	42.28	16981	7006	1.42%
2025-03-10	43.18	41.61	-1.00	-2.35%	41.38	43.18	14948	6247	1.25%
2025-03-07	41.65	42.61	0.97	2.33%	41.21	43.05	24058	10226	2.02%
2025-03-06	40.83	41.64	1.15	2.84%	40.50	41.92	21552	8884	1.81%
2025-03-05	40.52	40.49	-0.45	-1.10%	40.10	41.65	21450	8729	1.80%
2025-03-04	39.96	40.94	1.34	3.38%	39.61	41.60	25817	10519	2.16%
2025-03-03	39.40	39.60	0.60	1.54%	39.31	41.00	18696	7471	1.57%
2025-02-28	39.20	39.00	-0.39	-0.99%	38.70	39.93	19551	7659	1.64%
2025-02-27	40.28	39.39	-0.81	-2.01%	39.12	41.00	17428	6920	1.46%
2025-02-26	39.95	40.20	0.30	0.75%	39.60	40.49	14778	5907	1.24%
2025-02-25	40.38	39.90	-1.00	-2.44%	39.50	40.77	19120	7660	1.60%
2025-02-24	41.80	40.90	-0.93	-2.22%	40.62	42.99	29059	12112	2.44%
2025-02-21	41.20	41.83	0.03	0.07%	40.39	41.99	34256	14052	2.87%
2025-02-20	38.86	41.80	2.61	6.66%	38.86	42.61	51706	21374	4.34%
2025-02-19	39.08	39.19	0.49	1.27%	38.75	40.47	23075	9101	1.93%
2025-02-18	39.40	38.70	-1.13	-2.84%	38.28	39.76	27673	10807	2.32%
2025-02-17	38.28	39.83	1.95	5.15%	38.28	40.90	51589	20408	4.33%
2025-02-14	37.56	37.88	0.02	0.05%	37.38	38.30	12041	4556	1.01%
2025-02-13	38.23	37.86	-0.37	-0.97%	37.53	38.24	14962	5662	1.25%
2025-02-12	37.50	38.23	0.38	1.00%	37.14	38.58	29249	11090	2.45%
2025-02-11	37.00	37.85	0.68	1.83%	36.50	38.40	35822	13521	3.00%
2025-02-10	37.30	37.17	-0.28	-0.75%	35.88	37.49	28398	10423	2.38%
2025-02-07	37.59	37.45	-0.19	-0.50%	36.86	38.05	25254	9462	2.12%
2025-02-06	37.00	37.64	0.70	1.89%	36.95	37.88	22636	8488	1.90%
2025-02-05	35.59	36.94	1.41	3.97%	35.26	37.19	25359	9251	2.13%
2025-01-27	35.70	35.53	0.01	0.03%	35.38	36.30	13500	4846	1.13%
2025-01-24	35.33	35.52	-0.11	-0.31%	35.20	35.70	9449	3350	0.79%
2025-01-23	35.75	35.63	0.18	0.51%	35.47	36.29	10180	3648	0.85%
2025-01-22	35.85	35.45	-0.65	-1.80%	35.05	35.99	10153	3599	0.85%
2025-01-21	36.06	36.10	-0.29	-0.80%	35.63	36.80	12578	4534	1.05%
2025-01-20	38.58	36.39	-0.41	-1.11%	36.27	38.58	21466	7945	1.80%
2025-01-17	36.60	36.80	-0.08	-0.22%	36.11	37.29	14230	5252	1.19%
2025-01-16	35.52	36.88	1.37	3.86%	35.51	37.39	24518	8990	2.06%
2025-01-15	36.20	35.51	-0.59	-1.63%	35.33	36.65	12456	4480	1.04%
2025-01-14	35.39	36.10	1.06	3.03%	35.07	36.31	18459	6642	1.55%
2025-01-13	35.39	35.04	-0.74	-2.07%	34.82	35.76	13071	4591	1.10%
2025-01-10	36.95	35.78	-1.01	-2.75%	35.77	36.95	15046	5446	1.26%
2025-01-09	37.43	36.79	-0.64	-1.71%	36.46	38.38	23231	8589	1.95%
2025-01-08	36.09	37.43	0.73	1.99%	36.09	37.75	42145	15610	3.53%
2025-01-07	35.51	36.70	0.85	2.37%	35.23	36.99	33829	12351	2.84%
2025-01-06	36.00	35.85	0.27	0.76%	35.08	36.21	25960	9227	2.18%
2025-01-03	35.90	35.58	-0.30	-0.84%	34.80	37.25	43993	15800	3.69%
2025-01-02	35.30	35.88	0.64	1.82%	35.30	36.99	47024	17036	3.96%
2024-12-31	34.23	35.24	0.99	2.89%	34.12	35.87	39695	13903	3.34%
2024-12-30	34.26	34.25	-0.01	-0.03%	33.50	34.81	13760	4703	1.16%
2024-12-27	34.12	34.26	0.18	0.53%	33.81	34.49	10471	3584	0.88%
2024-12-26	33.68	34.08	0.48	1.43%	33.66	34.51	10558	3598	0.89%