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
2026-06-18	54.22	54.78	0.46	0.85%	53.71	55.16	5621	3058	0.47%
2026-06-17	54.19	54.32	0.01	0.02%	53.17	54.87	9188	4984	0.77%
2026-06-16	55.90	54.31	-1.59	-2.84%	53.89	55.90	12820	6998	1.08%
2026-06-15	56.60	55.90	-0.14	-0.25%	55.35	57.25	12843	7208	1.08%
2026-06-12	56.28	56.04	-0.19	-0.34%	56.04	57.30	8855	5018	0.74%
2026-06-11	56.17	56.23	-0.69	-1.21%	55.41	57.08	10811	6052	0.91%
2026-06-10	56.56	56.92	-0.43	-0.75%	56.00	57.79	9167	5206	0.77%
2026-06-09	57.80	57.35	0.63	1.11%	56.61	58.50	12888	7401	1.08%
2026-06-08	53.09	56.72	2.37	4.36%	53.09	57.97	17737	9881	1.49%
2026-06-05	57.01	54.35	0.04	0.07%	54.33	57.60	17511	9710	1.47%
2026-06-04	54.83	54.31	-0.57	-1.04%	54.15	56.40	16275	8997	1.36%
2026-06-03	56.15	55.88	-0.27	-0.48%	54.40	56.16	17298	9576	1.45%
2026-06-02	56.83	56.15	-0.68	-1.20%	55.54	57.15	11575	6529	0.97%
2026-06-01	57.82	56.83	-0.84	-1.46%	56.63	58.28	15980	9158	1.34%
2026-05-29	56.14	57.67	1.37	2.43%	55.83	57.74	12683	7237	1.06%
2026-05-28	55.77	56.30	0.98	1.77%	55.00	56.95	10869	6121	0.91%
2026-05-27	56.61	55.32	-0.82	-1.46%	54.69	56.89	10057	5565	0.84%
2026-05-26	56.00	56.14	0.14	0.25%	55.65	57.10	18674	10530	1.57%
2026-05-25	55.34	56.00	0.94	1.71%	54.72	56.25	13084	7252	1.10%
2026-05-22	56.83	55.06	-1.01	-1.80%	54.00	56.83	23922	13105	2.01%
2026-05-21	57.97	56.07	-1.47	-2.55%	55.75	58.01	12158	6933	1.02%
2026-05-20	58.20	57.54	-0.68	-1.17%	57.19	58.53	9676	5583	0.81%
2026-05-19	58.88	58.22	-0.58	-0.99%	57.50	59.50	12897	7502	1.08%
2026-05-18	59.45	58.80	-1.50	-2.49%	58.27	60.19	19020	11181	1.59%
2026-05-15	61.30	60.30	-1.11	-1.81%	59.30	61.77	21755	13109	1.82%
2026-05-14	62.80	61.41	-1.59	-2.52%	60.76	63.77	17677	10911	1.48%
2026-05-13	64.04	63.00	-2.44	-3.73%	61.54	64.75	22859	14369	1.92%
2026-05-12	61.40	65.44	3.96	6.44%	60.60	65.44	31560	20062	2.65%
2026-05-11	62.47	61.48	0.00	0.00%	61.02	62.88	20551	12721	1.72%
2026-05-08	61.70	61.48	0.28	0.46%	60.44	61.98	15663	9591	1.31%
2026-05-07	61.00	61.20	-0.78	-1.26%	60.55	61.72	16358	9977	1.37%
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%