学大教育(000526)股票行情
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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 36.55 | 36.99 | 0.44 | 1.20% | 36.27 | 37.10 | 17488 | 6432.82 | 1.46% |
| 2025-11-21 | 37.49 | 36.55 | -1.14 | -3.02% | 36.22 | 37.50 | 30159 | 11094.56 | 2.52% |
| 2025-11-20 | 39.79 | 37.69 | -2.10 | -5.28% | 37.56 | 39.98 | 42227 | 16161.93 | 3.53% |
| 2025-11-19 | 40.69 | 39.79 | -0.88 | -2.16% | 39.65 | 40.79 | 17142 | 6866.55 | 1.43% |
| 2025-11-18 | 40.90 | 40.67 | -0.20 | -0.49% | 40.30 | 40.95 | 13470 | 5467.12 | 1.13% |
| 2025-11-17 | 40.90 | 40.87 | -0.07 | -0.17% | 40.36 | 40.97 | 11163 | 4545.15 | 0.93% |
| 2025-11-14 | 41.35 | 40.94 | -0.41 | -0.99% | 40.94 | 41.48 | 15919 | 6551.23 | 1.33% |
| 2025-11-13 | 41.60 | 41.35 | -0.34 | -0.82% | 41.20 | 41.70 | 17189 | 7102.02 | 1.44% |
| 2025-11-12 | 41.45 | 41.69 | 0.39 | 0.94% | 41.14 | 42.19 | 20588 | 8579.20 | 1.72% |
| 2025-11-11 | 41.71 | 41.30 | -0.41 | -0.98% | 41.11 | 41.71 | 16257 | 6724.22 | 1.36% |
| 2025-11-10 | 40.88 | 41.71 | 0.83 | 2.03% | 40.58 | 41.96 | 25341 | 10473.34 | 2.12% |
| 2025-11-07 | 41.29 | 40.88 | -0.40 | -0.97% | 40.88 | 41.29 | 12422 | 5093.45 | 1.04% |
| 2025-11-06 | 41.18 | 41.28 | 0.04 | 0.10% | 40.78 | 41.39 | 16393 | 6729.30 | 1.37% |
| 2025-11-05 | 40.35 | 41.24 | 0.61 | 1.50% | 40.30 | 41.32 | 20269 | 8324.55 | 1.70% |
| 2025-11-04 | 40.37 | 40.63 | 0.13 | 0.32% | 40.23 | 40.65 | 17448 | 7066.60 | 1.46% |
| 2025-11-03 | 40.83 | 40.50 | -0.75 | -1.82% | 40.23 | 41.24 | 29038 | 11768.89 | 2.43% |
| 2025-10-31 | 40.93 | 41.25 | 0.36 | 0.88% | 40.90 | 41.43 | 18924 | 7791.91 | 1.58% |
| 2025-10-30 | 41.70 | 40.89 | -0.88 | -2.11% | 40.89 | 41.70 | 25113 | 10336.20 | 2.10% |
| 2025-10-29 | 41.50 | 41.77 | -0.07 | -0.17% | 41.01 | 41.88 | 28106 | 11642.99 | 2.35% |
| 2025-10-28 | 43.00 | 41.84 | -2.41 | -5.45% | 41.50 | 43.45 | 61630 | 25793.14 | 5.16% |
| 2025-10-27 | 44.24 | 44.25 | 0.18 | 0.41% | 43.70 | 44.28 | 17015 | 7488.21 | 1.42% |
| 2025-10-24 | 44.00 | 44.07 | 0.00 | 0.00% | 43.76 | 44.40 | 12317 | 5442.63 | 1.03% |
| 2025-10-23 | 43.75 | 44.07 | 0.07 | 0.16% | 43.61 | 44.25 | 9644 | 4231.74 | 0.81% |
| 2025-10-22 | 44.04 | 44.00 | -0.04 | -0.09% | 43.73 | 44.68 | 16333 | 7222.61 | 1.37% |
| 2025-10-21 | 43.30 | 44.04 | 0.78 | 1.80% | 43.05 | 44.20 | 18193 | 7980.82 | 1.52% |
| 2025-10-20 | 43.40 | 43.26 | -0.11 | -0.25% | 43.05 | 43.69 | 13761 | 5959.83 | 1.15% |
| 2025-10-17 | 44.97 | 43.37 | -1.90 | -4.20% | 43.28 | 44.97 | 20366 | 8949.87 | 1.70% |
| 2025-10-16 | 44.35 | 45.27 | 1.15 | 2.61% | 44.22 | 45.98 | 41135 | 18696.86 | 3.44% |
| 2025-10-15 | 43.19 | 44.12 | 0.76 | 1.75% | 43.14 | 44.26 | 20174 | 8812.95 | 1.69% |
| 2025-10-14 | 43.34 | 43.36 | 0.10 | 0.23% | 43.15 | 43.83 | 22630 | 9823.35 | 1.89% |
| 2025-10-13 | 43.60 | 43.26 | -1.27 | -2.85% | 42.82 | 43.88 | 27563 | 11933.46 | 2.31% |
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
深市涨幅前二十
创业板涨幅前二十
