行动教育(605098)股票行情
行动教育(605098)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 | 52.75 | 52.37 | -0.45 | -0.85% | 52.03 | 53.99 | 12649 | 6679.07 | 1.06% |
| 2026-03-25 | 52.50 | 52.82 | -0.03 | -0.06% | 52.03 | 53.04 | 9946 | 5234.69 | 0.83% |
| 2026-03-24 | 51.30 | 52.85 | 2.55 | 5.07% | 50.51 | 53.04 | 18554 | 9678.75 | 1.56% |
| 2026-03-23 | 50.99 | 50.30 | -1.47 | -2.84% | 49.88 | 52.35 | 16756 | 8533.04 | 1.41% |
| 2026-03-20 | 52.80 | 51.77 | -1.03 | -1.95% | 51.62 | 54.19 | 12994 | 6825.21 | 1.09% |
| 2026-03-19 | 54.96 | 52.80 | -3.20 | -5.71% | 51.20 | 55.99 | 27976 | 14739.42 | 2.35% |
| 2026-03-18 | 54.78 | 56.00 | 1.22 | 2.23% | 54.03 | 56.59 | 13328 | 7423.21 | 1.12% |
| 2026-03-17 | 56.77 | 54.78 | -1.97 | -3.47% | 53.50 | 57.24 | 20602 | 11368.81 | 1.73% |
| 2026-03-16 | 55.44 | 56.75 | 1.03 | 1.85% | 54.80 | 56.80 | 14342 | 8023.55 | 1.20% |
| 2026-03-13 | 54.93 | 55.72 | 0.50 | 0.91% | 54.63 | 56.99 | 15718 | 8787.58 | 1.32% |
| 2026-03-12 | 53.67 | 55.22 | 1.11 | 2.05% | 53.36 | 55.86 | 17874 | 9853.07 | 1.50% |
| 2026-03-11 | 53.96 | 54.11 | 0.76 | 1.42% | 53.35 | 54.75 | 20044 | 10836.83 | 1.68% |
| 2026-03-10 | 53.60 | 53.35 | -0.01 | -0.02% | 52.00 | 54.50 | 19393 | 10359.65 | 1.63% |
| 2026-03-09 | 51.23 | 53.36 | 1.87 | 3.63% | 50.70 | 53.96 | 31307 | 16474.11 | 2.63% |
| 2026-03-06 | 51.20 | 51.49 | 0.23 | 0.45% | 50.18 | 52.16 | 36479 | 18688.96 | 3.06% |
| 2026-03-05 | 48.14 | 51.26 | 4.66 | 10.00% | 47.70 | 51.26 | 30345 | 15308.07 | 2.54% |
| 2026-03-04 | 47.15 | 46.60 | -0.94 | -1.98% | 45.30 | 47.50 | 16956 | 7924.98 | 1.42% |
| 2026-03-03 | 48.22 | 47.54 | -0.26 | -0.54% | 47.27 | 50.50 | 20746 | 10071.70 | 1.74% |
| 2026-03-02 | 46.64 | 47.80 | 1.12 | 2.40% | 46.05 | 48.20 | 19449 | 9241.67 | 1.63% |
| 2026-02-27 | 46.85 | 46.68 | -0.17 | -0.36% | 46.00 | 46.90 | 11048 | 5132.84 | 0.93% |
| 2026-02-26 | 46.96 | 46.85 | -0.18 | -0.38% | 46.55 | 47.80 | 11595 | 5448.60 | 0.97% |
| 2026-02-25 | 46.70 | 47.03 | 0.04 | 0.09% | 46.10 | 47.21 | 26855 | 12541.30 | 2.25% |
| 2026-02-24 | 48.26 | 46.99 | -0.86 | -1.80% | 46.15 | 48.88 | 14435 | 6765.07 | 1.21% |
| 2026-02-13 | 49.18 | 47.85 | -1.22 | -2.49% | 47.73 | 49.18 | 13898 | 6690.97 | 1.17% |
| 2026-02-12 | 49.59 | 49.07 | 0.02 | 0.04% | 48.60 | 49.59 | 10136 | 4959.30 | 0.85% |
| 2026-02-11 | 50.11 | 49.05 | -0.96 | -1.92% | 49.00 | 50.98 | 12482 | 6166.71 | 1.05% |
| 2026-02-10 | 49.40 | 50.01 | 0.69 | 1.40% | 48.64 | 50.35 | 18520 | 9161.57 | 1.55% |
| 2026-02-09 | 46.40 | 49.32 | 2.92 | 6.29% | 45.89 | 50.70 | 37606 | 18238.67 | 3.15% |
| 2026-02-06 | 45.85 | 46.40 | 0.30 | 0.65% | 45.74 | 47.00 | 14101 | 6566.83 | 1.18% |
| 2026-02-05 | 45.43 | 46.10 | 0.36 | 0.79% | 45.13 | 46.68 | 9054 | 4181.13 | 0.76% |
| 2026-02-04 | 45.05 | 45.74 | 0.34 | 0.75% | 45.00 | 45.98 | 6609 | 3016.19 | 0.55% |
| 2026-02-03 | 44.80 | 45.40 | 0.90 | 2.02% | 44.36 | 45.40 | 8009 | 3605.20 | 0.67% |
| 2026-02-02 | 45.54 | 44.50 | -0.90 | -1.98% | 44.30 | 45.67 | 16303 | 7316.30 | 1.37% |
| 2026-01-30 | 45.45 | 45.40 | -0.02 | -0.04% | 45.00 | 46.68 | 17474 | 7981.16 | 1.47% |
| 2026-01-29 | 45.00 | 45.42 | 0.42 | 0.93% | 44.18 | 45.93 | 11933 | 5390.27 | 1.00% |
| 2026-01-28 | 45.29 | 45.00 | -0.44 | -0.97% | 44.76 | 45.83 | 8216 | 3706.99 | 0.69% |
| 2026-01-27 | 45.89 | 45.44 | -0.45 | -0.98% | 45.29 | 46.28 | 10224 | 4665.39 | 0.86% |
| 2026-01-26 | 45.85 | 45.89 | 0.03 | 0.07% | 45.01 | 46.30 | 12843 | 5880.93 | 1.08% |
| 2026-01-23 | 46.22 | 45.86 | -0.36 | -0.78% | 45.53 | 46.85 | 11643 | 5362.13 | 0.98% |
| 2026-01-22 | 47.95 | 46.22 | -0.13 | -0.28% | 46.12 | 47.95 | 8982 | 4177.46 | 0.75% |
| 2026-01-21 | 46.08 | 46.35 | 0.30 | 0.65% | 45.51 | 46.38 | 9676 | 4461.85 | 0.81% |
| 2026-01-20 | 47.20 | 46.05 | -1.24 | -2.62% | 45.94 | 47.22 | 13602 | 6308.14 | 1.14% |
| 2026-01-19 | 47.92 | 47.29 | -0.22 | -0.46% | 46.75 | 49.40 | 18326 | 8712.43 | 1.54% |
| 2026-01-16 | 46.05 | 47.51 | 0.86 | 1.84% | 45.73 | 48.80 | 22175 | 10530.43 | 1.86% |
| 2026-01-15 | 44.99 | 46.65 | 1.80 | 4.01% | 44.26 | 46.87 | 26221 | 11988.32 | 2.20% |
| 2026-01-14 | 44.42 | 44.85 | 0.43 | 0.97% | 43.97 | 44.94 | 13587 | 6042.20 | 1.14% |
| 2026-01-13 | 44.57 | 44.42 | 0.07 | 0.16% | 44.05 | 45.50 | 15359 | 6870.67 | 1.29% |
| 2026-01-12 | 43.30 | 44.35 | 1.02 | 2.35% | 42.83 | 44.58 | 19568 | 8571.46 | 1.64% |
| 2026-01-09 | 42.49 | 43.33 | 1.05 | 2.48% | 42.29 | 43.38 | 16493 | 7095.90 | 1.38% |
| 2026-01-08 | 41.91 | 42.28 | 0.16 | 0.38% | 41.91 | 42.65 | 8626 | 3646.49 | 0.72% |
| 2026-01-07 | 42.35 | 42.12 | -0.27 | -0.64% | 41.78 | 42.54 | 11181 | 4712.99 | 0.94% |
| 2026-01-06 | 42.25 | 42.39 | 0.11 | 0.26% | 42.11 | 43.38 | 17940 | 7677.41 | 1.50% |
| 2026-01-05 | 41.98 | 42.28 | 0.52 | 1.25% | 41.53 | 42.57 | 15625 | 6592.78 | 1.31% |
| 2025-12-31 | 41.60 | 41.76 | 0.12 | 0.29% | 41.46 | 42.26 | 8120 | 3401.32 | 0.68% |
| 2025-12-30 | 41.32 | 41.64 | 0.12 | 0.29% | 41.29 | 42.00 | 9024 | 3762.38 | 0.76% |
| 2025-12-29 | 42.24 | 41.52 | -0.48 | -1.14% | 41.12 | 42.62 | 12754 | 5307.02 | 1.07% |
| 2025-12-26 | 42.39 | 42.00 | 0.05 | 0.12% | 41.88 | 42.59 | 7016 | 2956.58 | 0.59% |
| 2025-12-25 | 42.02 | 41.95 | 0.17 | 0.41% | 41.35 | 42.26 | 8141 | 3410.16 | 0.68% |
| 2025-12-24 | 41.74 | 41.78 | 0.02 | 0.05% | 41.31 | 41.98 | 6352 | 2646.66 | 0.53% |
| 2025-12-23 | 42.69 | 41.76 | -0.93 | -2.18% | 41.50 | 42.78 | 13350 | 5592.49 | 1.12% |
| 2025-12-22 | 42.92 | 42.69 | -0.22 | -0.51% | 41.98 | 42.92 | 8948 | 3810.29 | 0.75% |
| 2025-12-19 | 42.17 | 42.91 | 0.75 | 1.78% | 41.68 | 43.11 | 11800 | 5027.24 | 0.99% |
| 2025-12-18 | 41.36 | 42.16 | 0.24 | 0.57% | 41.15 | 42.49 | 13375 | 5620.94 | 1.12% |
| 2025-12-17 | 40.99 | 41.92 | 1.39 | 3.43% | 40.92 | 42.00 | 14572 | 6058.29 | 1.22% |
| 2025-12-16 | 40.20 | 40.53 | 0.52 | 1.30% | 40.01 | 40.94 | 10735 | 4363.37 | 0.90% |
| 2025-12-15 | 40.90 | 40.01 | -1.08 | -2.63% | 40.00 | 41.00 | 8654 | 3496.81 | 0.73% |
| 2025-12-12 | 40.47 | 41.09 | 0.48 | 1.18% | 40.35 | 41.25 | 7244 | 2968.13 | 0.61% |
| 2025-12-11 | 41.20 | 40.61 | -0.27 | -0.66% | 40.37 | 41.20 | 7052 | 2874.30 | 0.59% |
| 2025-12-10 | 41.02 | 40.88 | 0.14 | 0.34% | 40.42 | 41.17 | 6232 | 2543.40 | 0.52% |
| 2025-12-09 | 41.36 | 40.74 | -0.62 | -1.50% | 40.66 | 41.57 | 9316 | 3819.08 | 0.78% |
| 2025-12-08 | 40.97 | 41.36 | 0.60 | 1.47% | 40.59 | 41.86 | 12172 | 5019.54 | 1.02% |
| 2025-12-05 | 40.60 | 40.76 | 0.12 | 0.30% | 40.36 | 41.01 | 5441 | 2208.90 | 0.46% |
| 2025-12-04 | 41.60 | 40.64 | -0.96 | -2.31% | 40.58 | 41.89 | 9174 | 3753.99 | 0.77% |
| 2025-12-03 | 41.40 | 41.60 | 0.21 | 0.51% | 41.10 | 41.73 | 7716 | 3203.52 | 0.65% |
| 2025-12-02 | 41.08 | 41.39 | 0.31 | 0.75% | 40.70 | 41.68 | 7040 | 2912.20 | 0.59% |
| 2025-12-01 | 40.42 | 41.08 | 0.66 | 1.63% | 40.38 | 41.20 | 12615 | 5160.93 | 1.06% |
| 2025-11-28 | 40.99 | 40.42 | -0.27 | -0.66% | 40.18 | 40.99 | 5330 | 2157.52 | 0.45% |
| 2025-11-27 | 40.39 | 40.69 | -0.07 | -0.17% | 40.25 | 41.00 | 6347 | 2581.25 | 0.53% |
| 2025-11-26 | 40.19 | 40.76 | 0.50 | 1.24% | 40.19 | 41.39 | 10548 | 4309.26 | 0.88% |
| 2025-11-25 | 39.83 | 40.26 | 0.72 | 1.82% | 39.67 | 40.87 | 10858 | 4393.63 | 0.91% |
上证大盘股票行情在线 K线走势图
行动教育(605098)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
