行动教育（605098）历史行情

以下为行动教育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	54.350	56.100	56.260	53.120	2.080	3.850%	1.43万	0.00亿	0.000%
2026-10-08	53.070	54.020	54.380	52.580	1.190	2.253%	1.16万	0.00亿	0.000%
2026-10-07	52.470	52.830	53.240	52.470	0.360	0.686%	40.21万	0.21亿	0.337%
2026-10-06	52.470	52.830	53.240	52.470	0.360	0.686%	40.21万	0.21亿	0.337%
2026-10-05	52.470	52.830	53.240	52.470	0.360	0.686%	40.21万	0.21亿	0.337%
2026-10-02	52.470	52.830	53.240	52.470	0.360	0.686%	40.21万	0.21亿	0.337%
2026-10-01	52.470	52.830	53.240	52.470	0.360	0.686%	40.21万	0.21亿	0.337%
2026-09-30	52.470	52.830	53.240	52.470	0.360	0.686%	0.40万	0.00亿	0.000%
2026-09-29	52.780	52.470	53.100	52.430	-0.580	-1.093%	0.61万	0.00亿	0.000%
2026-09-28	53.530	53.050	53.650	52.660	-0.350	-0.655%	0.57万	0.00亿	0.000%
2026-09-27	53.390	53.400	53.750	53.020	0.000	0.000%	64.68万	0.35亿	0.542%
2026-09-24	53.390	53.400	53.750	53.020	0.000	0.000%	0.65万	0.00亿	0.000%
2026-09-23	53.220	53.400	54.190	52.760	0.160	0.301%	0.71万	0.00亿	0.000%
2026-09-22	53.240	53.240	54.000	52.900	0.000	0.000%	0.62万	0.00亿	0.000%
2026-09-21	53.710	53.240	54.100	52.030	-0.470	-0.875%	1.05万	0.00亿	0.000%
2026-09-18	54.510	53.710	55.050	53.560	-1.580	-2.858%	1.18万	0.00亿	0.000%
2026-09-17	54.300	55.290	55.450	54.180	0.600	1.097%	0.55万	0.00亿	0.000%
2026-09-16	54.800	54.690	55.200	54.000	-0.150	-0.274%	0.56万	0.00亿	0.000%
2026-09-15	55.010	54.840	55.800	54.660	-0.660	-1.189%	0.59万	0.00亿	0.000%
2026-09-14	54.550	55.500	55.720	54.060	0.950	1.742%	0.65万	0.00亿	0.000%
2026-09-11	54.790	54.550	54.790	54.000	-0.150	-0.274%	0.61万	0.00亿	0.000%
2026-09-10	54.950	54.700	55.830	54.600	-0.570	-1.031%	0.56万	0.00亿	0.000%
2026-09-09	55.430	55.270	55.890	54.680	-0.030	-0.054%	0.80万	0.00亿	0.000%
2026-09-08	54.310	55.300	55.520	54.010	0.930	1.711%	0.88万	0.00亿	0.000%
2026-09-07	56.000	54.370	56.000	53.630	-1.610	-2.876%	1.71万	0.00亿	0.000%
2026-09-04	55.400	55.980	56.510	55.050	0.930	1.689%	1.12万	0.00亿	0.000%
2026-09-03	54.620	55.050	55.480	54.620	0.440	0.806%	0.70万	0.00亿	0.000%
2026-09-02	56.080	54.610	56.570	54.420	-1.660	-2.950%	0.85万	0.00亿	0.000%
2026-09-01	54.380	56.270	56.670	54.380	1.570	2.870%	1.25万	0.00亿	0.000%
2026-08-31	54.530	54.700	55.270	53.400	-0.650	-1.174%	1.27万	0.00亿	0.000%
2026-08-28	54.760	55.350	55.390	54.000	0.570	1.041%	0.74万	0.00亿	0.000%
2026-08-27	54.820	54.780	55.200	53.820	-0.040	-0.073%	0.66万	0.00亿	0.000%
2026-08-26	55.670	54.820	56.060	54.550	-0.830	-1.491%	0.69万	0.00亿	0.000%
2026-08-25	54.200	55.650	55.990	53.600	1.270	2.335%	0.98万	0.00亿	0.000%
2026-08-24	53.750	54.380	54.470	53.210	0.580	1.078%	0.89万	0.00亿	0.000%
2026-08-21	54.320	53.800	54.320	53.350	-0.520	-0.957%	0.98万	0.00亿	0.000%
2026-08-20	54.380	54.320	54.900	53.850	0.000	0.000%	0.77万	0.00亿	0.000%
2026-08-19	54.700	54.320	55.700	54.100	-1.090	-1.967%	1.08万	0.00亿	0.000%
2026-08-18	54.450	55.410	56.300	54.450	0.970	1.782%	1.67万	0.00亿	0.000%
2026-08-17	52.800	54.440	54.790	52.560	1.500	2.833%	1.45万	0.00亿	0.000%
2026-08-14	55.640	52.940	55.640	52.200	-2.140	-3.885%	2.21万	0.00亿	0.000%
2026-08-13	56.500	55.080	57.230	54.930	-0.660	-1.184%	1.98万	0.00亿	0.000%
2026-08-12	57.450	55.740	57.450	52.210	-1.360	-2.382%	3.03万	0.00亿	0.000%
2026-08-11	56.600	57.100	58.110	56.050	0.020	0.035%	0.98万	0.00亿	0.000%
2026-08-10	56.030	57.080	57.480	55.460	1.110	1.983%	1.60万	0.00亿	0.000%
2026-08-07	55.600	55.970	56.950	55.100	0.540	0.974%	1.42万	0.00亿	0.000%
2026-08-06	56.280	55.430	56.710	54.420	-2.370	-4.100%	2.11万	0.00亿	0.000%
2026-08-05	59.040	57.800	59.300	56.090	-1.100	-1.868%	2.86万	0.00亿	0.000%
2026-08-04	55.800	58.900	59.680	55.800	2.870	5.122%	2.86万	0.00亿	0.000%
2026-08-03	56.300	56.030	57.620	55.500	-1.280	-2.233%	1.38万	0.00亿	0.000%
2026-07-31	53.200	57.310	57.310	53.120	2.200	3.992%	1.32万	0.00亿	0.000%
2026-07-30	55.430	55.110	56.510	54.680	-0.190	-0.344%	1.15万	0.00亿	0.000%
2026-07-29	54.970	55.300	56.250	54.400	0.240	0.436%	1.40万	0.00亿	0.000%
2026-07-28	55.800	55.060	56.430	54.660	-0.700	-1.255%	1.08万	0.00亿	0.000%
2026-07-27	53.580	55.760	55.970	53.050	2.180	4.069%	1.16万	0.00亿	0.000%
2026-07-24	54.640	53.580	54.690	53.310	-0.710	-1.308%	0.49万	0.00亿	0.000%
2026-07-23	52.770	54.290	54.570	52.330	1.520	2.880%	0.94万	0.00亿	0.000%
2026-07-22	52.160	52.770	52.800	49.940	0.600	1.150%	1.30万	0.00亿	0.000%
2026-07-21	51.770	52.170	52.300	51.100	0.400	0.773%	1.01万	0.00亿	0.000%
2026-07-20	52.150	51.770	52.270	50.500	0.020	0.039%	1.23万	0.00亿	0.000%
2026-07-17	51.250	51.750	52.950	50.980	-0.400	-0.767%	0.96万	0.00亿	0.000%
2026-07-16	52.080	52.150	53.700	51.320	-1.310	-2.450%	1.08万	0.00亿	0.000%
2026-07-15	52.350	53.460	53.700	52.350	0.540	1.020%	0.70万	0.00亿	0.000%
2026-07-14	52.970	52.920	54.800	52.100	0.360	0.685%	1.10万	0.00亿	0.000%
2026-07-13	52.060	52.560	54.980	51.560	0.390	0.748%	1.37万	0.00亿	0.000%
2026-07-10	51.760	52.170	52.980	51.050	0.410	0.792%	0.68万	0.00亿	0.000%
2026-07-09	50.810	51.760	52.160	50.480	0.290	0.563%	0.74万	0.00亿	0.000%
2026-07-08	50.840	51.470	52.770	49.900	0.370	0.724%	0.79万	0.00亿	0.000%
2026-07-07	52.150	51.100	52.300	50.810	-1.250	-2.388%	1.01万	0.00亿	0.000%
2026-07-06	54.370	52.350	55.560	51.810	-1.830	-3.378%	1.41万	0.00亿	0.000%
2026-07-03	53.420	54.180	54.500	52.420	1.190	2.246%	1.09万	0.00亿	0.000%
2026-07-02	51.680	52.990	53.570	51.020	0.310	0.588%	1.69万	0.00亿	0.000%
2026-07-01	52.520	52.680	53.600	48.860	-0.280	-0.529%	2.24万	0.00亿	0.000%
2026-06-30	60.700	52.960	61.300	52.610	-5.530	-9.455%	3.03万	0.00亿	0.000%
2026-06-29	54.100	58.490	58.490	53.800	5.430	10.234%	1.56万	0.00亿	0.000%
2026-06-26	52.700	53.060	53.600	52.160	-0.130	-0.244%	0.55万	0.00亿	0.000%
2026-06-25	53.790	53.190	54.100	52.750	0.180	0.340%	0.57万	0.00亿	0.000%
2026-06-24	54.300	53.010	54.970	52.750	-1.670	-3.054%	0.66万	0.00亿	0.000%
2026-06-23	54.070	54.680	55.750	53.310	0.820	1.522%	0.69万	0.00亿	0.000%
2026-06-22	53.580	53.860	54.270	52.360	0.280	0.523%	0.87万	0.00亿	0.000%
2026-06-18	53.020	53.580	53.960	52.510	0.460	0.866%	0.56万	0.00亿	0.000%
2026-06-17	52.990	53.120	53.670	51.970	0.010	0.019%	0.92万	0.00亿	0.000%
2026-06-16	54.700	53.110	54.700	52.690	-1.590	-2.907%	1.28万	0.00亿	0.000%
2026-06-15	55.400	54.700	56.050	54.150	-0.140	-0.255%	1.28万	0.00亿	0.000%
2026-06-12	55.080	54.840	56.100	54.840	-0.190	-0.345%	0.89万	0.00亿	0.000%
2026-06-11	54.970	55.030	55.880	54.210	-0.690	-1.238%	1.08万	0.00亿	0.000%
2026-06-10	55.360	55.720	56.590	54.800	-0.430	-0.766%	0.92万	0.00亿	0.000%
2026-06-09	56.600	56.150	57.300	55.410	0.630	1.135%	1.29万	0.00亿	0.000%
2026-06-08	51.890	55.520	56.770	51.890	2.370	4.459%	1.77万	0.00亿	0.000%
2026-06-05	55.810	53.150	56.400	53.130	0.040	0.075%	1.75万	0.00亿	0.000%
2026-06-04	53.630	53.110	55.200	52.950	-0.570	-1.062%	1.63万	0.00亿	0.000%
2026-06-03	53.950	53.680	53.960	52.200	-0.270	-0.500%	1.73万	0.00亿	0.000%
2026-06-02	54.630	53.950	54.950	53.340	-0.680	-1.245%	1.16万	0.00亿	0.000%
2026-06-01	55.620	54.630	56.080	54.430	-0.840	-1.514%	1.60万	0.00亿	0.000%
2026-05-29	53.940	55.470	55.540	53.630	1.370	2.532%	1.27万	0.00亿	0.000%
2026-05-28	53.570	54.100	54.750	52.800	0.980	1.845%	1.09万	0.00亿	0.000%
2026-05-27	54.410	53.120	54.690	52.490	-0.820	-1.520%	1.01万	0.00亿	0.000%
2026-05-26	53.800	53.940	54.900	53.450	0.140	0.260%	1.87万	0.00亿	0.000%
2026-05-25	53.140	53.800	54.050	52.520	0.940	1.778%	1.31万	0.00亿	0.000%
2026-05-22	54.630	52.860	54.630	51.800	-1.010	-1.875%	2.39万	0.00亿	0.000%
2026-05-21	55.770	53.870	55.810	53.550	-1.470	-2.656%	1.22万	0.00亿	0.000%
2026-05-20	56.000	55.340	56.330	54.990	-0.680	-1.214%	0.97万	0.00亿	0.000%
2026-05-19	56.680	56.020	57.300	55.300	-0.580	-1.025%	1.29万	0.00亿	0.000%
2026-05-18	57.250	56.600	57.990	56.070	-1.500	-2.582%	1.90万	0.00亿	0.000%
2026-05-15	59.100	58.100	59.570	57.100	-1.110	-1.875%	2.18万	0.00亿	0.000%
2026-05-14	60.600	59.210	61.570	58.560	-1.590	-2.615%	1.77万	0.00亿	0.000%
2026-05-13	61.840	60.800	62.550	59.340	-2.440	-3.858%	2.29万	0.00亿	0.000%
2026-05-12	59.200	63.240	63.240	58.400	3.960	6.680%	3.16万	0.00亿	0.000%
2026-05-11	60.270	59.280	60.680	58.820	0.000	0.000%	2.06万	0.00亿	0.000%
2026-05-08	59.500	59.280	59.780	58.240	0.280	0.475%	1.57万	0.00亿	0.000%
2026-05-07	58.800	59.000	59.520	58.350	-0.780	-1.305%	1.64万	0.00亿	0.000%
2026-05-06	59.530	59.780	60.400	57.960	0.230	0.386%	2.77万	0.00亿	0.000%
2026-04-30	60.490	59.550	61.000	59.470	-0.950	-1.570%	1.38万	0.00亿	0.000%
2026-04-29	61.700	60.500	62.250	59.680	-1.620	-2.608%	3.03万	0.00亿	0.000%
2026-04-28	60.710	62.120	64.480	60.250	-2.530	-3.913%	2.26万	0.00亿	0.000%
2026-04-27	64.690	64.650	65.730	64.150	-0.100	-0.154%	1.42万	0.00亿	0.000%
2026-04-24	65.800	64.750	66.100	63.300	-1.150	-1.745%	1.45万	0.00亿	0.000%
2026-04-23	65.480	65.900	67.600	64.210	1.260	1.949%	2.10万	0.00亿	0.000%
2026-04-22	64.900	64.640	64.900	61.830	-0.260	-0.401%	1.96万	0.00亿	0.000%
2026-04-21	60.650	64.900	65.480	60.600	4.350	7.184%	3.45万	0.00亿	0.000%
2026-04-20	61.590	60.550	62.600	60.060	-1.080	-1.752%	2.48万	0.00亿	0.000%
2026-04-17	61.050	61.630	63.150	60.420	0.560	0.917%	3.20万	0.00亿	0.000%
2026-04-16	59.680	61.070	62.170	59.160	3.120	5.384%	6.30万	0.00亿	0.000%
2026-04-15	55.800	57.950	57.950	55.470	5.470	10.423%	2.17万	0.00亿	0.000%
2026-04-14	52.320	52.480	53.310	51.420	-0.030	-0.057%	1.10万	0.00亿	0.000%
2026-04-13	55.370	52.510	56.100	52.070	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-10	54.100	55.130	55.370	53.300	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-09	54.160	53.950	54.980	53.360	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-08	53.420	54.800	54.800	52.730	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-07	53.120	53.000	53.800	51.950	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-03	51.600	52.850	52.910	51.210	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-02	50.800	51.510	51.760	49.940	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-01	50.720	51.000	51.300	49.380	0.000	0.000%	1.38万	0.00亿	0.000%