行动教育

605098
🏛️ 中国 →
37.21
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.59 37.71 37.37 37.52 40.3K
09:35 37.48 37.50 37.35 37.38 14.9K
09:40 37.43 37.56 37.41 37.45 20.9K
09:45 37.51 37.68 37.44 37.66 40.9K
09:50 37.65 37.77 37.59 37.59 34.1K
09:55 37.60 37.75 37.59 37.68 21.1K
10:00 37.68 37.68 37.58 37.63 22.6K
10:05 37.62 37.66 37.58 37.66 13.4K
10:10 37.65 37.66 37.60 37.65 4.4K
10:15 37.65 37.68 37.62 37.64 7.4K
10:20 37.65 37.65 37.58 37.60 21.1K
10:25 37.61 37.70 37.61 37.65 9.2K
10:30 37.65 37.66 37.60 37.63 6.4K
10:35 37.63 37.63 37.54 37.59 7.3K
10:40 37.62 37.62 37.55 37.55 1.7K
10:45 37.55 37.59 37.50 37.50 13.1K
10:50 37.50 37.50 37.40 37.43 7.6K
10:55 37.45 37.45 37.38 37.41 17.0K
11:00 37.40 37.46 37.37 37.39 5.6K
11:05 37.46 37.48 37.43 37.45 6.3K
11:10 37.45 37.45 37.38 37.42 8.1K
11:15 37.42 37.45 37.36 37.36 23.3K
11:20 37.36 37.39 37.32 37.39 14.7K
11:25 37.44 37.45 37.37 37.45 5.9K
13:00 37.50 37.50 37.35 37.35 31.8K
13:05 37.34 37.44 37.34 37.44 6.0K
13:10 37.44 37.50 37.42 37.49 4.7K
13:15 37.50 37.54 37.44 37.50 9.8K
13:20 37.48 37.54 37.45 37.45 8.7K
13:25 37.43 37.70 37.43 37.70 31.0K
13:30 37.72 37.72 37.61 37.63 24.0K
13:35 37.62 37.69 37.60 37.66 12.7K
13:40 37.65 37.73 37.63 37.66 13.1K
13:45 37.67 37.68 37.61 37.61 8.0K
13:50 37.61 37.68 37.53 37.59 12.0K
13:55 37.64 37.66 37.56 37.56 50.9K
14:00 37.55 37.64 37.55 37.56 4.1K
14:05 37.54 37.58 37.53 37.54 5.8K
14:10 37.55 37.59 37.52 37.53 6.2K
14:15 37.57 37.61 37.53 37.54 6.1K
14:20 37.55 37.60 37.52 37.52 8.1K
14:25 37.52 37.53 37.46 37.52 26.9K
14:30 37.52 37.55 37.45 37.48 33.5K
14:35 37.45 37.48 37.43 37.43 9.5K
14:40 37.47 37.50 37.43 37.48 9.9K
14:45 37.48 37.50 37.43 37.49 18.4K
14:50 37.49 37.50 37.43 37.43 20.3K
14:55 37.45 37.45 37.39 37.40 15.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 37.50 37.63 36.91 37.21 0.8M
2025-09-29 37.52 37.63 36.52 37.45 0.9M
2025-09-26 37.46 37.77 37.32 37.40 0.8M
2025-09-25 37.99 38.38 37.29 37.59 1.3M
2025-09-24 37.54 38.80 37.54 38.15 1.2M
2025-09-23 38.52 38.73 36.86 37.81 1.5M
2025-09-22 38.56 39.31 38.07 38.52 1.7M
2025-09-19 37.74 38.99 37.37 38.87 2.7M
2025-09-18 37.08 38.36 37.03 37.91 3.1M
2025-09-17 37.23 37.43 36.80 37.08 1.1M
2025-09-16 36.91 37.20 36.71 37.20 1.3M
2025-09-15 36.61 37.25 36.28 36.94 2.0M
2025-09-12 36.60 36.69 36.13 36.28 0.8M
2025-09-11 36.79 36.79 36.10 36.60 0.8M
2025-09-10 36.70 36.99 36.61 36.77 0.8M
2025-09-09 37.13 37.70 36.72 36.85 1.0M
2025-09-08 36.97 37.38 36.66 37.11 1.5M
2025-09-05 36.65 37.37 36.08 37.01 2.5M
2025-09-04 35.21 36.38 35.00 36.33 2.2M
2025-09-03 36.05 36.13 35.11 35.21 1.2M
2025-09-02 35.96 36.25 35.73 36.05 1.6M
2025-09-01 35.95 36.25 35.59 36.00 1.4M
2025-08-29 35.97 36.08 35.72 35.96 0.9M
2025-08-28 36.24 36.47 35.25 35.99 2.2M
2025-08-27 37.05 37.23 36.22 36.28 1.8M
2025-08-26 37.00 37.09 36.79 37.01 1.2M
2025-08-25 37.37 37.49 36.75 37.00 1.9M
2025-08-22 38.26 38.69 37.95 38.39 2.1M
2025-08-21 38.56 38.56 37.95 38.10 1.5M
2025-08-20 37.80 39.00 37.60 38.47 1.8M
2025-08-19 37.90 38.18 37.56 37.82 1.5M
2025-08-18 37.30 37.87 37.12 37.87 2.4M
2025-08-15 37.07 37.36 36.80 37.20 2.2M
2025-08-14 37.66 38.26 37.07 37.09 2.1M
2025-08-13 37.40 38.06 37.20 37.62 2.4M
2025-08-12 36.14 37.60 36.00 37.20 3.3M
2025-08-11 36.80 36.93 36.28 36.80 1.4M
2025-08-08 36.27 36.50 35.99 36.38 0.9M
2025-08-07 36.35 36.50 36.02 36.27 1.4M
2025-08-06 36.50 37.27 36.34 36.51 1.7M
2025-08-05 36.20 36.45 36.16 36.36 1.0M
2025-08-04 36.49 36.58 36.02 36.29 1.3M
2025-08-01 35.50 36.93 35.50 36.49 2.5M
2025-07-31 36.12 36.12 35.02 35.02 1.9M
2025-07-30 35.51 36.23 35.51 36.11 1.6M
2025-07-29 35.88 35.88 35.36 35.64 1.3M
2025-07-28 36.59 36.73 35.67 35.76 2.7M
2025-07-25 36.00 36.96 35.99 36.46 2.5M
2025-07-24 35.91 36.10 35.83 35.99 1.4M
2025-07-23 36.18 36.44 35.96 35.99 1.1M
2025-07-22 36.05 36.19 35.88 36.18 1.0M
2025-07-21 36.16 36.26 35.90 35.98 1.0M
2025-07-18 35.85 36.25 35.64 36.10 1.1M
2025-07-17 35.77 35.94 35.58 35.71 0.6M
2025-07-16 35.28 35.77 35.28 35.77 1.0M
2025-07-15 35.82 35.82 35.10 35.28 1.0M
2025-07-14 35.87 35.98 35.56 35.67 0.8M
2025-07-11 35.85 35.99 35.51 35.78 0.9M
2025-07-10 35.77 36.28 35.77 35.85 0.7M
2025-07-09 35.75 35.98 35.65 35.88 0.7M
2025-07-08 35.49 35.73 35.47 35.65 0.5M
2025-07-07 35.76 35.76 35.42 35.59 0.5M
2025-07-04 35.66 35.80 35.48 35.55 0.5M
2025-07-03 35.58 35.80 35.40 35.66 0.5M
2025-07-02 36.00 36.07 35.31 35.50 0.9M
2025-07-01 35.81 36.69 35.78 35.98 0.9M
2025-06-30 35.37 35.99 35.25 35.78 1.3M
2025-06-27 35.23 35.39 35.15 35.25 0.4M
2025-06-26 35.40 35.60 35.20 35.23 0.7M
2025-06-25 35.30 35.54 35.04 35.49 0.7M
2025-06-24 34.96 35.30 34.79 35.27 0.9M
2025-06-23 34.59 34.87 34.15 34.84 0.7M
2025-06-20 34.82 35.08 34.50 34.66 0.5M
2025-06-19 35.27 35.27 34.74 34.82 0.6M
2025-06-18 35.30 35.49 34.81 35.29 0.7M
2025-06-17 35.72 35.73 35.21 35.39 0.7M
2025-06-16 35.61 36.19 35.42 35.72 0.9M
2025-06-13 36.35 36.58 35.66 35.69 1.1M
2025-06-12 36.17 36.55 36.06 36.39 0.8M
2025-06-11 36.32 36.65 36.13 36.44 0.9M
2025-06-10 36.00 36.90 35.84 36.12 1.8M
2025-06-09 35.67 36.03 35.52 35.99 0.8M
2025-06-06 35.60 35.68 35.36 35.66 0.6M
2025-06-05 35.70 35.76 35.40 35.58 0.9M
2025-06-04 35.49 35.74 35.40 35.70 0.6M
2025-06-03 35.68 35.93 35.41 35.59 0.7M
2025-05-30 35.89 35.93 35.53 35.58 0.4M
2025-05-29 35.55 36.07 35.32 35.89 0.7M
2025-05-28 35.54 35.65 35.20 35.55 0.5M
2025-05-27 35.67 35.95 35.45 35.56 0.6M
2025-05-26 35.66 35.83 35.41 35.63 0.6M
2025-05-23 35.57 36.15 35.35 35.66 0.9M
2025-05-22 36.73 37.00 35.50 35.51 1.9M
2025-05-21 36.88 36.90 36.35 36.75 1.1M
2025-05-20 36.88 37.76 36.65 37.63 1.5M
2025-05-19 36.94 37.28 36.23 37.01 1.5M
2025-05-16 36.34 37.16 36.12 36.97 1.7M
2025-05-15 36.63 36.75 36.22 36.34 1.3M
2025-05-14 36.56 36.65 36.00 36.55 1.5M
2025-05-13 37.15 37.41 36.52 36.56 1.6M
2025-05-12 37.19 37.28 36.60 36.83 1.8M
2025-05-09 37.60 37.74 36.99 37.08 1.4M
2025-05-08 38.00 38.18 37.51 37.60 1.4M
2025-05-07 38.60 38.82 37.75 38.00 1.1M
2025-05-06 37.99 38.46 37.49 38.39 1.3M
2025-04-30 37.69 38.23 36.68 37.42 1.6M
2025-04-29 38.00 38.33 37.65 37.87 1.3M
2025-04-28 39.62 39.74 37.89 38.20 1.8M
2025-04-25 40.00 40.09 39.50 39.64 0.6M
2025-04-24 40.00 40.81 39.64 40.10 0.8M
2025-04-23 40.40 40.68 40.05 40.22 0.7M
2025-04-22 40.03 40.93 39.77 40.52 1.6M
2025-04-21 39.16 40.88 38.74 40.06 1.4M
2025-04-18 39.14 39.27 38.88 38.99 0.5M
2025-04-17 38.30 39.36 38.22 39.18 0.9M
2025-04-16 38.45 39.80 38.21 38.76 1.1M
2025-04-15 39.68 39.93 38.59 38.84 1.0M
2025-04-14 39.12 39.38 38.60 39.15 0.7M
2025-04-11 38.49 39.15 38.11 38.73 0.6M
2025-04-10 37.96 39.49 37.96 38.49 1.1M
2025-04-09 36.58 38.38 35.24 37.94 1.8M
2025-04-08 35.59 36.68 35.50 36.49 1.6M
2025-04-07 37.61 37.65 35.44 35.59 2.5M
2025-04-03 39.37 39.74 38.97 39.38 0.8M
2025-04-02 39.52 40.00 39.07 39.63 1.2M
2025-04-01 40.98 41.18 39.20 39.25 3.2M
2025-03-31 42.67 43.58 40.71 41.18 2.4M
2025-03-28 42.38 43.45 42.18 43.08 1.0M
2025-03-27 42.78 43.01 42.09 42.30 0.6M
2025-03-26 42.12 42.78 42.11 42.77 0.5M
2025-03-25 42.69 42.98 42.00 42.52 0.5M
2025-03-24 42.37 43.06 41.80 42.39 0.8M
2025-03-21 42.22 42.55 41.70 41.97 0.8M
2025-03-20 43.00 43.18 42.32 42.45 0.8M
2025-03-19 44.18 44.57 43.01 43.21 0.8M
2025-03-18 44.30 44.55 43.50 44.18 1.0M
2025-03-17 43.48 45.00 42.84 43.90 1.8M
2025-03-14 43.35 43.52 42.71 43.04 1.0M
2025-03-13 43.51 43.53 41.51 43.24 1.8M
2025-03-12 42.10 43.57 41.91 43.06 1.5M
2025-03-11 41.15 42.28 40.53 42.10 1.7M
2025-03-10 43.18 43.18 41.38 41.61 1.5M
2025-03-07 41.65 43.05 41.21 42.61 2.4M
2025-03-06 40.83 41.92 40.50 41.64 2.2M
2025-03-05 40.52 41.65 40.10 40.49 2.1M
2025-03-04 39.96 41.60 39.61 40.94 2.6M
2025-03-03 39.40 41.00 39.31 39.60 1.9M
2025-02-28 39.20 39.93 38.70 39.00 2.0M
2025-02-27 40.28 41.00 39.12 39.39 1.7M
2025-02-26 39.95 40.49 39.60 40.20 1.5M
2025-02-25 40.38 40.77 39.50 39.90 1.9M
2025-02-24 41.80 42.99 40.62 40.90 2.9M
2025-02-21 41.20 41.99 40.39 41.83 3.4M
2025-02-20 38.86 42.61 38.86 41.80 5.2M
2025-02-19 39.08 40.47 38.75 39.19 2.3M
2025-02-18 39.40 39.76 38.28 38.70 2.8M
2025-02-17 38.28 40.90 38.28 39.83 5.2M
2025-02-14 37.56 38.30 37.38 37.88 1.2M
2025-02-13 38.23 38.24 37.53 37.86 1.5M
2025-02-12 37.50 38.58 37.14 38.23 2.9M
2025-02-11 37.00 38.40 36.50 37.85 3.6M
2025-02-10 37.30 37.49 35.88 37.17 2.8M
2025-02-07 37.59 38.05 36.86 37.45 2.5M
2025-02-06 37.00 37.88 36.95 37.64 2.3M
2025-02-05 35.59 37.19 35.26 36.94 2.5M
2025-01-27 35.70 36.30 35.38 35.53 1.4M
2025-01-24 35.33 35.70 35.20 35.52 0.9M
2025-01-23 35.75 36.29 35.47 35.63 1.0M
2025-01-22 35.85 35.99 35.05 35.45 1.0M
2025-01-21 36.06 36.80 35.63 36.10 1.3M
2025-01-20 38.58 38.58 36.27 36.39 2.1M
2025-01-17 36.60 37.29 36.11 36.80 1.4M
2025-01-16 35.52 37.39 35.51 36.88 2.5M
2025-01-15 36.20 36.65 35.33 35.51 1.2M
2025-01-14 35.39 36.31 35.07 36.10 1.8M
2025-01-13 35.39 35.76 34.82 35.04 1.3M
2025-01-10 36.95 36.95 35.77 35.78 1.5M
2025-01-09 37.43 38.38 36.46 36.79 2.3M
2025-01-08 36.09 37.75 36.09 37.43 4.2M
2025-01-07 35.51 36.99 35.23 36.70 3.4M
2025-01-06 36.00 36.21 35.08 35.85 2.6M
2025-01-03 35.90 37.25 34.80 35.58 4.4M
2025-01-02 35.30 36.99 35.30 35.88 4.7M