当前位置: 爱股网 > 股票行情 > 学大教育(000526)股票行情

学大教育(000526)股票行情

学大教育(000526)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

学大教育(000526)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	32.23	31.12	-1.15	-3.56%	31.00	32.60	23335	7390.47	1.95%
2026-03-25	31.86	32.27	0.69	2.18%	31.63	32.60	20747	6697.78	1.74%
2026-03-24	31.43	31.58	0.77	2.50%	30.70	31.58	17427	5439.85	1.46%
2026-03-23	32.84	30.81	-2.52	-7.56%	30.66	32.86	25519	8052.81	2.13%
2026-03-20	33.78	33.33	-0.38	-1.13%	33.10	34.24	12479	4186.62	1.04%
2026-03-19	34.36	33.71	-0.99	-2.85%	33.67	34.56	12439	4223.78	1.04%
2026-03-18	35.17	34.70	-0.45	-1.28%	34.51	35.30	12141	4221.95	1.02%
2026-03-17	35.18	35.15	0.03	0.09%	35.05	35.88	13664	4838.59	1.14%
2026-03-16	35.00	35.12	0.07	0.20%	34.70	35.15	8461	2958.62	0.71%
2026-03-13	34.72	35.05	0.27	0.78%	34.57	35.50	12510	4392.66	1.05%
2026-03-12	35.00	34.78	-0.21	-0.60%	34.68	35.15	7980	2785.78	0.67%
2026-03-11	35.35	34.99	-0.23	-0.65%	34.90	35.78	8692	3057.47	0.73%
2026-03-10	34.94	35.22	0.34	0.97%	34.94	35.43	7890	2778.86	0.66%
2026-03-09	34.96	34.88	-0.30	-0.85%	34.15	34.96	12782	4424.51	1.07%
2026-03-06	34.00	35.18	0.88	2.57%	33.98	35.25	14720	5116.24	1.23%
2026-03-05	34.59	34.30	0.41	1.21%	33.89	34.59	17147	5870.73	1.43%
2026-03-04	34.78	33.89	-1.11	-3.17%	33.68	34.85	18455	6316.19	1.54%
2026-03-03	35.71	35.00	-0.78	-2.18%	34.95	36.06	15504	5485.51	1.30%
2026-03-02	36.69	35.78	-1.42	-3.82%	35.65	36.69	22012	7932.08	1.84%
2026-02-27	36.79	37.20	0.40	1.09%	36.68	37.45	15551	5760.59	1.30%
2026-02-26	37.58	36.80	-0.66	-1.76%	36.72	37.58	20804	7677.09	1.74%
2026-02-25	37.77	37.46	-0.31	-0.82%	37.40	37.92	13893	5227.18	1.16%
2026-02-24	37.91	37.77	0.27	0.72%	37.25	38.03	9797	3688.07	0.82%
2026-02-13	37.72	37.50	-0.22	-0.58%	37.49	37.92	9324	3515.04	0.78%
2026-02-12	38.14	37.72	-0.35	-0.92%	37.61	38.18	13363	5053.83	1.12%
2026-02-11	38.59	38.07	-0.59	-1.53%	38.03	38.59	14414	5505.30	1.21%
2026-02-10	38.33	38.66	0.32	0.83%	38.16	38.66	12887	4963.38	1.08%
2026-02-09	38.68	38.34	-0.06	-0.16%	38.15	38.69	14339	5501.95	1.20%
2026-02-06	38.25	38.40	0.02	0.05%	38.22	38.66	11508	4424.37	0.96%
2026-02-05	37.80	38.38	0.53	1.40%	37.66	38.47	17543	6714.71	1.47%
2026-02-04	38.06	37.85	-0.42	-1.10%	37.40	38.28	16661	6293.70	1.39%
2026-02-03	38.13	38.27	0.39	1.03%	37.85	38.28	11834	4507.97	0.99%
2026-02-02	38.04	37.88	-0.17	-0.45%	37.60	38.38	11235	4278.73	0.94%
2026-01-30	38.46	38.05	-0.35	-0.91%	37.92	38.79	15904	6071.37	1.33%
2026-01-29	37.98	38.40	0.30	0.79%	37.55	38.86	18553	7125.70	1.55%
2026-01-28	38.92	38.10	-0.99	-2.53%	38.03	39.29	24502	9421.53	2.05%
2026-01-27	39.77	39.09	-0.38	-0.96%	38.88	40.09	17508	6894.67	1.46%
2026-01-26	40.53	39.47	-1.05	-2.59%	39.41	40.60	22046	8763.22	1.84%
2026-01-23	40.59	40.52	0.02	0.05%	40.37	40.65	13476	5454.54	1.13%
2026-01-22	40.66	40.50	-0.14	-0.34%	40.40	40.80	12462	5056.84	1.04%
2026-01-21	40.30	40.64	0.28	0.69%	39.91	40.66	14228	5742.15	1.19%
2026-01-20	40.59	40.36	-0.12	-0.30%	40.06	40.72	15297	6168.81	1.28%
2026-01-19	40.49	40.48	-0.33	-0.81%	40.25	40.78	21064	8521.64	1.76%
2026-01-16	41.10	40.81	-0.21	-0.51%	40.25	41.30	27504	11172.39	2.30%
2026-01-15	41.97	41.02	-1.36	-3.21%	40.88	42.50	39525	16369.77	3.31%
2026-01-14	41.00	42.38	0.59	1.41%	40.80	42.90	67733	28612.29	5.67%
2026-01-13	41.33	41.79	0.80	1.95%	40.20	42.99	88373	37123.02	7.39%
2026-01-12	40.20	40.99	1.14	2.86%	39.76	40.99	46193	18699.31	3.86%
2026-01-09	39.45	39.85	0.70	1.79%	39.02	40.25	35882	14245.14	3.00%
2026-01-08	38.61	39.15	0.41	1.06%	38.55	39.80	29122	11408.25	2.44%
2026-01-07	39.34	38.74	-0.61	-1.55%	38.73	39.40	22219	8677.19	1.86%
2026-01-06	39.58	39.35	-0.23	-0.58%	39.25	39.98	23117	9131.50	1.93%
2026-01-05	39.23	39.58	0.36	0.92%	38.66	39.58	28596	11211.67	2.39%
2025-12-31	38.65	39.22	1.17	3.07%	38.41	39.52	35534	13847.11	2.97%
2025-12-30	38.37	38.05	-0.45	-1.17%	37.88	38.49	16315	6217.83	1.36%
2025-12-29	39.00	38.50	-0.51	-1.31%	38.47	39.44	17175	6652.24	1.44%
2025-12-26	38.73	39.01	0.10	0.26%	38.28	39.15	21545	8349.47	1.80%
2025-12-25	38.70	38.91	0.11	0.28%	38.41	39.05	15104	5855.69	1.26%
2025-12-24	38.55	38.80	0.25	0.65%	38.21	39.15	17487	6773.74	1.46%
2025-12-23	39.65	38.55	-0.90	-2.28%	38.52	39.65	21813	8480.40	1.82%
2025-12-22	39.06	39.45	0.39	1.00%	38.52	39.69	38538	15144.58	3.22%
2025-12-19	37.21	39.06	2.03	5.48%	36.86	39.28	63918	24556.97	5.35%
2025-12-18	37.40	37.03	-0.42	-1.12%	36.85	37.46	24196	8991.57	2.02%
2025-12-17	37.43	37.45	-0.27	-0.72%	36.75	37.57	21477	7979.24	1.80%
2025-12-16	37.11	37.72	0.61	1.64%	37.00	37.89	24309	9163.96	2.03%
2025-12-15	37.30	37.11	-0.26	-0.70%	36.99	37.58	13694	5104.46	1.15%
2025-12-12	38.04	37.37	-0.64	-1.68%	37.11	38.04	23920	8978.11	2.00%
2025-12-11	38.84	38.01	-1.90	-4.76%	38.01	38.88	43824	16819.62	3.67%
2025-12-10	38.01	39.91	2.02	5.33%	37.55	41.64	64596	25477.29	5.40%
2025-12-09	37.45	37.89	0.34	0.91%	37.36	39.29	39217	15037.12	3.28%
2025-12-08	36.60	37.55	0.86	2.34%	36.52	37.83	27650	10326.29	2.31%
2025-12-05	36.50	36.69	0.26	0.71%	36.26	36.75	11620	4242.18	0.97%
2025-12-04	36.69	36.43	-0.32	-0.87%	36.25	36.81	13532	4925.46	1.13%
2025-12-03	36.94	36.75	-0.18	-0.49%	36.36	37.10	13273	4861.91	1.11%
2025-12-02	37.85	36.93	-0.80	-2.12%	36.93	37.85	15843	5893.28	1.33%
2025-12-01	37.81	37.73	-0.08	-0.21%	37.55	37.90	10674	4027.43	0.89%
2025-11-28	37.66	37.81	0.16	0.42%	37.39	37.94	9460	3568.54	0.79%
2025-11-27	37.43	37.65	0.22	0.59%	37.22	37.96	12348	4648.33	1.03%
2025-11-26	37.41	37.43	-0.24	-0.64%	37.23	37.87	15451	5797.13	1.29%
2025-11-25	37.23	37.67	0.68	1.84%	37.07	38.31	24714	9363.89	2.07%

深证大盘股票行情在线 K线走势图

学大教育(000526)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58