| 股票名称 | 代码 000526 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 学大教育 | 2024-04-30 二 | 63.60 | 63.68 | 64.50 | 64.78 | 62.50 | 1.29% | 2.41% | 28377 | 18117万 | 75.96 | 78.77 | 39.61 | 2 | 学大教育 | 2024-04-29 一 | 65.09 | 65.08 | 63.68 | 65.94 | 60.01 | -2.15% | 5.01% | 59031 | 37023万 | 74.99 | 77.77 | 39.1 | 3 | 学大教育 | 2024-04-26 五 | 66.33 | 66.00 | 65.08 | 67.30 | 64.00 | -1.39% | 2.72% | 31984 | 20843万 | 76.64 | 79.48 | 66.27 | 4 | 学大教育 | 2024-04-25 四 | 67.26 | 67.26 | 66.00 | 67.40 | 63.00 | -1.87% | 2.89% | 34070 | 22195万 | 77.72 | 80.6 | 67.21 | 5 | 学大教育 | 2024-04-24 三 | 65.00 | 65.32 | 67.26 | 67.90 | 64.21 | 2.97% | 2.65% | 31172 | 20770万 | 79.21 | 82.14 | 68.49 | 6 | 学大教育 | 2024-04-23 二 | 64.49 | 64.70 | 65.32 | 70.00 | 63.10 | 0.96% | 3.69% | 43437 | 28903万 | 76.92 | 79.77 | 66.52 | 7 | 学大教育 | 2024-04-22 一 | 61.98 | 61.99 | 64.70 | 65.00 | 60.21 | 4.37% | 2.63% | 31010 | 19725万 | 76.19 | 79.01 | 65.88 | 8 | 学大教育 | 2024-04-19 五 | 61.21 | 61.44 | 61.99 | 62.78 | 59.50 | 0.90% | 1.67% | 19704 | 12075万 | 73 | 75.71 | 63.12 | 9 | 学大教育 | 2024-04-18 四 | 60.45 | 59.85 | 61.44 | 63.00 | 60.00 | 2.66% | 2.45% | 28807 | 17712万 | 72.35 | 75.03 | 62.56 | 10 | 学大教育 | 2024-04-17 三 | 55.60 | 54.41 | 59.85 | 59.85 | 55.12 | 10.00% | 1.93% | 22783 | 13247万 | 70.48 | 73.09 | 60.95 | 11 | 学大教育 | 2024-04-16 二 | 58.71 | 57.97 | 54.41 | 58.72 | 54.30 | -6.14% | 2.01% | 23644 | 13214万 | 64.07 | 66.45 | 55.41 | 12 | 学大教育 | 2024-04-15 一 | 56.45 | 58.55 | 57.97 | 59.20 | 56.43 | -0.99% | 1.55% | 18254 | 10604万 | 68.27 | 70.8 | 59.03 | 13 | 学大教育 | 2024-04-12 五 | 57.48 | 57.45 | 58.55 | 59.25 | 57.48 | 1.91% | 1.19% | 14007 | 8212万 | 68.95 | 71.5 | 59.62 | 14 | 学大教育 | 2024-04-11 四 | 56.31 | 56.31 | 57.45 | 58.26 | 55.73 | 2.02% | 1.20% | 14138 | 8138万 | 67.65 | 70.16 | 58.5 | 15 | 学大教育 | 2024-04-10 三 | 58.33 | 57.85 | 56.31 | 58.33 | 56.10 | -2.66% | 1.30% | 15340 | 8718万 | 66.31 | 68.77 | 57.34 | 16 | 学大教育 | 2024-04-09 二 | 60.00 | 60.65 | 57.85 | 60.65 | 57.50 | -4.62% | 1.54% | 18098 | 10577万 | 68.13 | 70.65 | 58.91 | 17 | 学大教育 | 2024-04-08 一 | 60.65 | 60.64 | 60.65 | 62.00 | 59.80 | 0.02% | 1.08% | 12755 | 7760万 | 71.42 | 74.07 | 61.76 | 18 | 学大教育 | 2024-04-03 三 | 60.41 | 60.70 | 60.64 | 61.45 | 59.51 | -0.10% | 1.15% | 13566 | 8229万 | 71.41 | 74.06 | 61.75 | 19 | 学大教育 | 2024-04-02 二 | 60.80 | 60.98 | 60.70 | 62.19 | 60.10 | -0.46% | 1.36% | 16065 | 9818万 | 71.48 | 74.13 | 61.81 | 20 | 学大教育 | 2024-04-01 一 | 60.77 | 60.82 | 60.98 | 62.30 | 59.00 | 0.26% | 2.22% | 26171 | 15885万 | 71.81 | 74.47 | 62.1 | 21 | 学大教育 | 2024-03-29 五 | 58.34 | 58.34 | 60.82 | 61.14 | 58.01 | 4.25% | 2.41% | 28417 | 17105万 | 71.62 | 74.28 | 61.93 | 22 | 学大教育 | 2024-03-28 四 | 56.52 | 56.52 | 58.34 | 58.95 | 56.15 | 3.22% | 1.86% | 21942 | 12734万 | 68.7 | 71.25 | 59.41 | 23 | 学大教育 | 2024-03-27 三 | 58.40 | 58.68 | 56.52 | 59.03 | 56.52 | -3.68% | 1.38% | 16302 | 9399万 | 66.56 | 69.02 | 57.55 | 24 | 学大教育 | 2024-03-26 二 | 57.45 | 57.75 | 58.68 | 59.67 | 57.20 | 1.61% | 1.75% | 20645 | 12129万 | 69.1 | 71.66 | 59.75 | 25 | 学大教育 | 2024-03-25 一 | 59.93 | 60.05 | 57.75 | 60.25 | 57.68 | -3.83% | 3.39% | 39972 | 23443万 | 68.01 | 70.53 | 58.81 | 26 | 学大教育 | 2024-03-22 五 | 61.76 | 62.17 | 60.05 | 61.76 | 59.00 | -3.41% | 2.59% | 30521 | 18371万 | 70.72 | 73.34 | 61.15 | 27 | 学大教育 | 2024-03-21 四 | 62.91 | 63.20 | 62.17 | 63.03 | 61.33 | -1.63% | 2.49% | 29348 | 18215万 | 73.21 | 75.92 | 63.31 | 28 | 学大教育 | 2024-03-20 三 | 59.80 | 59.83 | 63.20 | 63.41 | 59.43 | 5.63% | 3.39% | 39935 | 24866万 | 74.43 | 77.18 | 64.36 | 29 | 学大教育 | 2024-03-19 二 | 61.77 | 61.17 | 59.83 | 61.77 | 59.80 | -2.19% | 1.75% | 20650 | 12489万 | 70.46 | 73.07 | 60.92 | 30 | 学大教育 | 2024-03-18 一 | 59.65 | 59.61 | 61.17 | 61.83 | 59.37 | 2.62% | 2.89% | 34064 | 20638万 | 72.04 | 74.7 | 62.29 | 31 | 学大教育 | 2024-03-15 五 | 60.33 | 60.30 | 59.61 | 60.67 | 58.76 | -1.14% | 1.82% | 21443 | 12747万 | 70.2 | 72.8 | 60.7 | 32 | 学大教育 | 2024-03-14 四 | 60.01 | 60.39 | 60.30 | 61.10 | 59.30 | -0.15% | 2.35% | 27642 | 16640万 | 71.01 | 73.64 | 61.4 | 33 | 学大教育 | 2024-03-08 五 | 62.12 | 63.05 | 62.11 | 62.59 | 60.80 | -1.49% | 2.40% | 28319 | 17473万 | 73.14 | 75.85 | 63.25 | 34 | 学大教育 | 2024-03-07 四 | 64.39 | 64.40 | 63.05 | 66.00 | 63.00 | -2.10% | 2.69% | 31623 | 20315万 | 74.25 | 77 | 64.2 | 35 | 学大教育 | 2024-03-06 三 | 63.90 | 64.33 | 64.40 | 67.77 | 63.57 | 0.11% | 2.24% | 26418 | 17235万 | 75.84 | 78.65 | 65.58 | 36 | 学大教育 | 2024-03-05 二 | 63.61 | 65.53 | 64.33 | 65.55 | 62.60 | -1.83% | 2.99% | 35180 | 22575万 | 75.76 | 78.56 | 65.51 | 37 | 学大教育 | 2024-03-04 一 | 60.00 | 60.32 | 65.53 | 66.33 | 59.80 | 8.64% | 4.88% | 57437 | 36413万 | 77.17 | 80.03 | 66.73 | 38 | 学大教育 | 2024-03-01 五 | 61.88 | 62.96 | 60.32 | 61.91 | 58.92 | -4.19% | 3.77% | 44446 | 26861万 | 71.03 | 73.67 | 61.42 | 39 | 学大教育 | 2024-02-29 四 | 60.67 | 61.32 | 62.96 | 63.00 | 58.88 | 2.67% | 5.28% | 62192 | 37844万 | 74.14 | 76.89 | 64.11 | 40 | 学大教育 | 2024-02-28 三 | 60.70 | 62.18 | 61.32 | 66.25 | 60.61 | -1.38% | 5.96% | 70236 | 44784万 | 72.21 | 74.89 | 62.44 | 41 | 学大教育 | 2024-02-27 二 | 58.00 | 57.64 | 62.18 | 63.40 | 56.78 | 7.88% | 6.61% | 77891 | 46369万 | 73.22 | 75.94 | 63.32 | 42 | 学大教育 | 2024-02-26 一 | 52.18 | 52.40 | 57.64 | 57.64 | 51.31 | 10.00% | 4.43% | 52226 | 28882万 | 67.88 | 70.39 | 58.69 | 43 | 学大教育 | 2024-02-23 五 | 52.71 | 52.99 | 52.40 | 53.29 | 51.18 | -1.11% | 4.50% | 53029 | 27707万 | 61.71 | 63.99 | 53.36 | 44 | 学大教育 | 2024-02-22 四 | 54.59 | 56.00 | 52.99 | 54.59 | 51.66 | -5.38% | 5.47% | 64449 | 34021万 | 62.4 | 64.71 | 53.96 | 45 | 学大教育 | 2024-02-21 三 | 56.00 | 57.38 | 56.00 | 57.25 | 54.74 | -2.41% | 3.56% | 41915 | 23392万 | 65.95 | 68.39 | 57.02 | 46 | 学大教育 | 2024-02-20 二 | 55.20 | 56.89 | 57.38 | 58.88 | 54.01 | 0.86% | 4.31% | 50718 | 28776万 | 67.57 | 70.08 | 58.43 | 47 | 学大教育 | 2024-02-19 一 | 58.00 | 53.16 | 56.89 | 58.23 | 53.47 | 7.02% | 6.21% | 73129 | 41069万 | 67 | 69.48 | 57.93 | 48 | 学大教育 | 2024-02-08 四 | 51.67 | 51.85 | 53.16 | 53.85 | 49.50 | 2.53% | 3.86% | 45423 | 23797万 | 62.6 | 64.92 | 54.13 | 49 | 学大教育 | 2024-02-07 三 | 50.14 | 50.53 | 51.85 | 55.00 | 47.30 | 2.61% | 5.91% | 69570 | 36155万 | 61.06 | 63.32 | 52.8 | 50 | 学大教育 | 2024-02-06 二 | 51.50 | 51.50 | 50.53 | 51.56 | 46.40 | -1.88% | 8.76% | 103131 | 50893万 | 59.51 | 61.71 | 51.45 | 51 | 学大教育 | 2024-02-05 一 | 46.84 | 46.82 | 51.50 | 51.50 | 44.00 | 10.00% | 7.09% | 83517 | 39156万 | 60.65 | 62.89 | 52.44 | 52 | 学大教育 | 2024-02-02 五 | 44.13 | 43.30 | 46.82 | 47.22 | 43.85 | 8.13% | 6.25% | 73617 | 33655万 | 55.14 | 57.18 | 47.68 | 53 | 学大教育 | 2024-02-01 四 | 43.41 | 44.27 | 43.30 | 44.54 | 41.30 | -2.19% | 4.23% | 49827 | 21481万 | 50.99 | 52.88 | 44.09 | 54 | 学大教育 | 2024-01-31 三 | 43.39 | 43.08 | 44.27 | 46.75 | 43.38 | 2.76% | 3.76% | 44246 | 19854万 | 52.13 | 54.06 | 45.08 | 55 | 学大教育 | 2024-01-30 二 | 45.30 | 45.44 | 43.08 | 45.44 | 43.08 | -5.19% | 2.94% | 34654 | 15350万 | 50.73 | 52.61 | 43.87 | 56 | 学大教育 | 2024-01-29 一 | 45.36 | 45.88 | 45.44 | 46.66 | 44.25 | -0.96% | 4.80% | 56477 | 25725万 | 53.51 | 55.49 | 46.27 | 57 | 学大教育 | 2024-01-26 五 | 45.90 | 44.92 | 45.88 | 48.60 | 45.43 | 2.14% | 5.42% | 63797 | 29809万 | 54.03 | 56.03 | 46.72 | 58 | 学大教育 | 2024-01-25 四 | 42.47 | 40.84 | 44.92 | 44.92 | 42.35 | 9.99% | 2.74% | 32308 | 14121万 | 52.9 | 54.86 | 45.74 | 59 | 学大教育 | 2024-01-24 三 | 40.18 | 40.15 | 40.84 | 40.95 | 39.81 | 1.72% | 2.88% | 33871 | 13652万 | 48.09 | 49.88 | 41.59 | 60 | 学大教育 | 2024-01-23 二 | 40.50 | 40.35 | 40.15 | 40.98 | 39.56 | -0.50% | 3.29% | 38734 | 15542万 | 47.28 | 49.03 | 40.88 | 61 | 学大教育 | 2024-01-22 一 | 43.80 | 43.92 | 40.35 | 44.31 | 39.70 | -8.13% | 3.95% | 46534 | 19444万 | 47.52 | 49.28 | 41.09 | 62 | 学大教育 | 2024-01-19 五 | 44.87 | 44.71 | 43.92 | 45.50 | 43.46 | -1.77% | 2.48% | 29224 | 12910万 | 51.72 | 53.64 | 44.72 | 63 | 学大教育 | 2024-01-18 四 | 46.04 | 46.07 | 44.71 | 46.50 | 43.65 | -2.95% | 3.45% | 40626 | 18156万 | 52.65 | 54.6 | 45.53 | 64 | 学大教育 | 2024-01-17 三 | 47.61 | 47.68 | 46.07 | 47.86 | 45.89 | -3.38% | 2.04% | 23987 | 11219万 | 54.25 | 56.26 | 46.91 | 65 | 学大教育 | 2024-01-16 二 | 48.80 | 48.84 | 47.68 | 48.83 | 47.20 | -2.38% | 1.98% | 23351 | 11169万 | 56.15 | 58.23 | 48.55 | 66 | 学大教育 | 2024-01-15 一 | 48.46 | 48.50 | 48.84 | 48.92 | 47.51 | 0.70% | 1.92% | 22667 | 10970万 | 57.52 | 59.65 | 49.73 | 67 | 学大教育 | 2024-01-12 五 | 48.00 | 47.85 | 48.50 | 49.00 | 47.26 | 1.36% | 1.74% | 20461 | 9864万 | 57.11 | 59.23 | 49.39 | 68 | 学大教育 | 2024-01-11 四 | 46.34 | 46.46 | 47.85 | 48.20 | 46.08 | 2.99% | 2.13% | 25043 | 11903万 | 56.35 | 58.44 | 48.73 | 69 | 学大教育 | 2024-01-10 三 | 47.97 | 47.97 | 46.46 | 47.97 | 45.70 | -3.15% | 2.96% | 34832 | 16170万 | 54.71 | 56.74 | 47.31 | 70 | 学大教育 | 2024-01-09 二 | 48.33 | 48.50 | 47.97 | 48.50 | 47.33 | -1.09% | 1.92% | 22570 | 10808万 | 56.49 | 58.58 | 48.85 | 71 | 学大教育 | 2024-01-08 一 | 48.47 | 48.47 | 48.50 | 49.36 | 47.20 | 0.06% | 2.06% | 24246 | 11746万 | 57.11 | 59.23 | 49.39 | 72 | 学大教育 | 2024-01-05 五 | 49.16 | 49.16 | 48.47 | 49.49 | 48.06 | -1.40% | 1.78% | 20982 | 10226万 | 57.08 | 59.19 | 49.36 | 73 | 学大教育 | 2024-01-04 四 | 50.41 | 50.00 | 49.16 | 50.65 | 48.90 | -1.68% | 1.35% | 15891 | 7855万 | 57.89 | 60.04 | 50.06 | 74 | 学大教育 | 2024-01-03 三 | 49.75 | 49.90 | 50.00 | 51.10 | 48.65 | 0.20% | 2.19% | 25758 | 12882万 | 58.88 | 61.06 | 50.91 | 75 | 学大教育 | 2024-01-02 二 | 49.99 | 49.99 | 49.90 | 52.10 | 49.60 | -0.18% | 2.66% | 31370 | 15859万 | 58.76 | 60.94 | 50.81 | 76 | 学大教育 | 2023-12-29 五 | 47.78 | 48.00 | 49.99 | 51.00 | 47.58 | 4.15% | 3.06% | 35994 | 17812万 | 58.87 | 61.05 | 50.9 | 77 | 学大教育 | 2023-12-28 四 | 48.71 | 49.16 | 48.00 | 49.19 | 47.31 | -2.36% | 2.88% | 33910 | 16331万 | 56.53 | 58.62 | 48.88 | 78 | 学大教育 | 2023-12-27 三 | 48.99 | 49.15 | 49.16 | 50.00 | 48.73 | 0.02% | 1.51% | 17839 | 8791万 | 57.89 | 60.04 | 50.06 | 79 | 学大教育 | 2023-12-26 二 | 50.43 | 50.11 | 49.15 | 50.52 | 48.30 | -1.92% | 2.65% | 31243 | 15366万 | 57.88 | 60.02 | 50.05 | 80 | 学大教育 | 2023-12-25 一 | 49.45 | 49.20 | 50.11 | 50.60 | 48.46 | 1.85% | 3.93% | 46281 | 22991万 | 59.01 | 61.2 | 51.03 | 81 | 学大教育 | 2023-12-22 五 | 51.50 | 51.50 | 49.20 | 54.00 | 48.41 | -4.47% | 6.79% | 79964 | 40693万 | 57.94 | 60.09 | 50.1 | 82 | 学大教育 | 2023-12-21 四 | 51.50 | 51.05 | 51.50 | 52.20 | 50.08 | 0.88% | 2.72% | 32033 | 16346万 | 60.65 | 62.89 | 52.44 | 83 | 学大教育 | 2023-12-20 三 | 52.40 | 52.13 | 51.05 | 52.70 | 50.82 | -2.07% | 2.19% | 25831 | 13235万 | 60.12 | 62.34 | 51.98 | 84 | 学大教育 | 2023-12-19 二 | 51.93 | 51.10 | 52.13 | 53.44 | 50.95 | 2.02% | 3.74% | 44049 | 22992万 | 61.39 | 63.66 | 53.08 | 85 | 学大教育 | 2023-12-18 一 | 54.00 | 53.99 | 51.10 | 54.00 | 50.50 | -5.35% | 5.81% | 68427 | 35428万 | 60.18 | 62.41 | 52.04 | 86 | 学大教育 | 2023-12-15 五 | 53.53 | 53.35 | 53.99 | 55.87 | 52.60 | 1.20% | 4.51% | 53069 | 28508万 | 63.58 | 65.94 | 54.98 | 87 | 学大教育 | 2023-12-14 四 | 55.94 | 55.94 | 53.35 | 57.00 | 52.26 | -4.63% | 7.42% | 87398 | 47485万 | 62.83 | 65.15 | 54.33 | 88 | 学大教育 | 2023-12-13 三 | 51.21 | 50.85 | 55.94 | 55.94 | 50.63 | 10.01% | 6.11% | 71905 | 38597万 | 65.88 | 68.32 | 56.96 | 89 | 学大教育 | 2023-12-12 二 | 50.43 | 50.68 | 50.85 | 54.44 | 49.70 | 0.34% | 5.85% | 68934 | 35485万 | 59.88 | 62.1 | 51.78 | 90 | 学大教育 | 2023-12-11 一 | 46.77 | 46.70 | 50.68 | 51.00 | 46.61 | 8.52% | 5.79% | 68155 | 33597万 | 59.68 | 61.89 | 51.61 | 91 | 学大教育 | 2023-12-08 五 | 43.75 | 44.25 | 46.70 | 47.99 | 43.48 | 5.54% | 7.04% | 82956 | 37825万 | 55 | 57.03 | 47.55 | 92 | 学大教育 | 2023-12-07 四 | 44.65 | 44.77 | 44.25 | 45.70 | 43.42 | -1.16% | 3.85% | 45299 | 19976万 | 52.11 | 54.04 | 45.06 | 93 | 学大教育 | 2023-12-06 三 | 45.25 | 46.35 | 44.77 | 45.54 | 43.55 | -3.41% | 5.85% | 68862 | 30516万 | 52.72 | 54.68 | 45.59 | 94 | 学大教育 | 2023-12-05 二 | 46.09 | 47.46 | 46.35 | 47.44 | 45.39 | -2.34% | 5.01% | 58949 | 27253万 | 54.58 | 56.6 | 47.2 | 95 | 学大教育 | 2023-12-04 一 | 45.29 | 45.30 | 47.46 | 48.50 | 44.00 | 4.77% | 7.83% | 92182 | 42240万 | 55.89 | 57.96 | 48.33 | 96 | 学大教育 | 2023-12-01 五 | 41.68 | 41.18 | 45.30 | 45.30 | 41.18 | 10.00% | 8.34% | 98189 | 43264万 | 53.35 | 55.32 | 46.13 | 97 | 学大教育 | 2023-11-30 四 | 38.81 | 38.84 | 41.18 | 42.35 | 38.32 | 6.02% | 6.70% | 78951 | 31846万 | 48.49 | 50.29 | 41.93 | 98 | 学大教育 | 2023-11-29 三 | 39.21 | 38.75 | 38.84 | 40.30 | 38.55 | 0.23% | 5.41% | 63670 | 25086万 | 45.74 | 47.43 | 39.55 | 99 | 学大教育 | 2023-11-28 二 | 37.00 | 37.06 | 38.75 | 39.12 | 36.15 | 4.56% | 6.42% | 75595 | 28539万 | 45.63 | 47.32 | 39.46 | 100 | 学大教育 | 2023-11-24 五 | 35.43 | 35.33 | 34.74 | 36.05 | 34.45 | -1.67% | 2.09% | 24622 | 8605万 | 40.91 | 42.43 | 35.38 | 101 | 学大教育 | 2023-11-23 四 | 33.99 | 34.54 | 35.33 | 35.89 | 33.90 | 2.29% | 3.81% | 44892 | 15744万 | 41.61 | 43.15 | 35.98 | 102 | 学大教育 | 2023-11-22 三 | 34.64 | 35.33 | 34.54 | 35.30 | 33.83 | -2.24% | 3.26% | 38338 | 13340万 | 40.68 | 42.18 | 35.17 | 103 | 学大教育 | 2023-11-21 二 | 35.56 | 35.16 | 35.33 | 37.36 | 34.57 | 0.48% | 7.28% | 85683 | 30807万 | 41.61 | 43.15 | 35.98 | 104 | 学大教育 | 2023-11-20 一 | 34.18 | 34.16 | 35.16 | 35.24 | 33.90 | 2.93% | 3.71% | 43642 | 15156万 | 41.41 | 42.94 | 35.8 | 105 | 学大教育 | 2023-11-17 五 | 34.13 | 34.08 | 34.16 | 34.34 | 33.71 | 0.23% | 2.22% | 26122 | 8896万 | 40.23 | 41.72 | 34.79 | 106 | 学大教育 | 2023-11-16 四 | 34.00 | 34.30 | 34.08 | 34.63 | 33.21 | -0.64% | 2.85% | 33524 | 11451万 | 40.13 | 41.62 | 34.7 | 107 | 学大教育 | 2023-11-15 三 | 35.31 | 35.16 | 34.30 | 35.54 | 34.10 | -2.45% | 3.88% | 45649 | 15752万 | 40.39 | 41.89 | 34.93 | 108 | 学大教育 | 2023-11-14 二 | 34.95 | 34.98 | 35.16 | 35.36 | 34.50 | 0.51% | 2.34% | 27595 | 9663万 | 41.41 | 42.94 | 35.8 | 109 | 学大教育 | 2023-11-13 一 | 35.56 | 35.05 | 34.98 | 36.61 | 34.78 | -0.20% | 3.09% | 36360 | 12875万 | 41.19 | 42.72 | 35.62 | 110 | 学大教育 | 2023-11-10 五 | 36.01 | 36.41 | 35.05 | 36.05 | 34.98 | -3.74% | 2.62% | 30803 | 10859万 | 41.28 | 42.8 | 35.69 | 111 | 学大教育 | 2023-11-09 四 | 36.83 | 37.19 | 36.41 | 37.01 | 35.99 | -2.10% | 2.97% | 34988 | 12720万 | 42.88 | 44.47 | 37.08 | 112 | 学大教育 | 2023-11-08 三 | 37.13 | 37.13 | 37.19 | 37.72 | 36.66 | 0.16% | 2.77% | 32634 | 12098万 | 43.8 | 45.42 | 37.87 | 113 | 学大教育 | 2023-11-07 二 | 37.17 | 37.05 | 37.13 | 37.85 | 36.72 | 0.22% | 4.15% | 48890 | 18190万 | 43.73 | 45.34 | 37.81 | 114 | 学大教育 | 2023-11-06 一 | 36.60 | 36.49 | 37.05 | 37.75 | 36.50 | 1.53% | 4.68% | 55149 | 20512万 | 43.63 | 45.25 | 37.73 | 115 | 学大教育 | 2023-11-03 五 | 36.54 | 36.65 | 36.49 | 37.48 | 36.15 | -0.44% | 2.64% | 31070 | 11398万 | 42.97 | 44.56 | 37.16 | 116 | 学大教育 | 2023-11-02 四 | 37.63 | 38.01 | 36.65 | 38.01 | 36.48 | -3.58% | 3.37% | 39736 | 14728万 | 43.16 | 44.76 | 37.32 | 117 | 学大教育 | 2023-11-01 三 | 38.50 | 37.71 | 38.01 | 38.80 | 37.53 | 0.80% | 2.91% | 34231 | 12973万 | 44.76 | 46.42 | 38.71 | 118 | 学大教育 | 2023-10-31 二 | 38.38 | 38.57 | 37.71 | 38.77 | 37.37 | -2.23% | 3.10% | 36529 | 13852万 | 44.41 | 46.05 | 38.4 | 119 | 学大教育 | 2023-10-30 一 | 36.93 | 37.90 | 38.57 | 38.87 | 36.84 | 1.77% | 5.05% | 59490 | 22806万 | 45.42 | 47.1 | 39.28 | 120 | 学大教育 | 2023-10-27 五 | 38.18 | 38.36 | 37.90 | 39.20 | 37.10 | -1.20% | 6.23% | 73369 | 27879万 | 44.63 | 46.29 | 87.03 | 121 | 学大教育 | 2023-10-26 四 | 37.82 | 38.32 | 38.36 | 40.95 | 37.52 | 0.10% | 8.59% | 101134 | 39547万 | 45.17 | 46.85 | 88.09 | 122 | 学大教育 | 2023-10-25 三 | 34.73 | 34.84 | 38.32 | 38.32 | 33.91 | 9.99% | 8.11% | 95554 | 35060万 | 45.13 | 46.8 | 88 | 123 | 学大教育 | 2023-10-24 二 | 32.24 | 31.67 | 34.84 | 34.84 | 32.01 | 10.01% | 3.23% | 38078 | 12844万 | 41.03 | 42.55 | 80.01 | 124 | 学大教育 | 2023-10-23 一 | 32.98 | 32.50 | 31.67 | 33.58 | 31.45 | -2.55% | 2.54% | 29908 | 9626万 | 37.3 | 38.68 | 72.73 | 125 | 学大教育 | 2023-10-20 五 | 32.68 | 33.08 | 32.50 | 33.70 | 32.23 | -1.75% | 2.49% | 29270 | 9574万 | 38.27 | 39.69 | 74.63 | 126 | 学大教育 | 2023-10-19 四 | 33.67 | 33.47 | 33.08 | 34.19 | 32.88 | -1.17% | 3.23% | 38069 | 12693万 | 38.96 | 40.4 | 75.96 | 127 | 学大教育 | 2023-10-18 三 | 34.53 | 34.57 | 33.47 | 34.65 | 33.26 | -3.18% | 4.69% | 55180 | 18660万 | 39.42 | 40.88 | 76.86 | 128 | 学大教育 | 2023-10-17 二 | 34.48 | 34.45 | 34.57 | 36.50 | 34.13 | 0.35% | 5.10% | 60004 | 20884万 | 40.71 | 42.22 | 79.39 | 129 | 学大教育 | 2023-10-16 一 | 35.00 | 35.07 | 34.45 | 35.65 | 34.20 | -1.77% | 5.14% | 60533 | 20997万 | 40.57 | 42.07 | 79.11 | 130 | 学大教育 | 2023-10-13 五 | 34.57 | 34.92 | 35.07 | 35.75 | 34.24 | 0.43% | 6.96% | 81971 | 28633万 | 41.3 | 42.83 | 80.53 | 131 | 学大教育 | 2023-10-12 四 | 35.66 | 34.62 | 34.92 | 37.52 | 32.90 | 0.87% | 9.99% | 117697 | 41235万 | 41.12 | 42.65 | 80.19 | 132 | 学大教育 | 2023-10-11 三 | 31.42 | 31.47 | 34.62 | 34.62 | 31.42 | 10.01% | 4.97% | 58585 | 19678万 | 40.77 | 42.28 | 79.5 | 133 | 学大教育 | 2023-10-10 二 | 31.15 | 30.84 | 31.47 | 32.49 | 30.83 | 2.04% | 7.10% | 83647 | 26429万 | 37.06 | 38.43 | 72.27 | 134 | 学大教育 | 2023-10-09 一 | 29.80 | 29.66 | 30.84 | 31.41 | 29.19 | 3.98% | 8.54% | 100583 | 30491万 | 36.32 | 37.66 | 70.82 | 135 | 学大教育 | 2023-09-28 四 | 27.35 | 26.96 | 29.66 | 29.66 | 27.35 | 10.01% | 5.12% | 60305 | 17557万 | 34.93 | 36.22 | 68.11 | 136 | 学大教育 | 2023-09-27 三 | 26.69 | 26.34 | 26.96 | 27.10 | 26.36 | 2.35% | 1.81% | 21342 | 5716万 | 31.75 | 32.92 | 61.91 | 137 | 学大教育 | 2023-09-26 二 | 26.11 | 26.35 | 26.34 | 26.74 | 26.10 | -0.04% | 0.99% | 11620 | 3069万 | 31.02 | 32.17 | 60.49 | 138 | 学大教育 | 2023-09-25 一 | 26.10 | 26.36 | 26.35 | 27.03 | 26.01 | -0.04% | 1.15% | 13486 | 3550万 | 31.03 | 32.18 | 60.51 | 139 | 学大教育 | 2023-09-22 五 | 25.58 | 25.69 | 26.36 | 26.44 | 25.58 | 2.61% | 1.25% | 14769 | 3858万 | 31.04 | 32.19 | 60.53 | 140 | 学大教育 | 2023-09-21 四 | 25.99 | 26.01 | 25.69 | 26.30 | 25.66 | -1.23% | 0.82% | 9663 | 2497万 | 30.25 | 31.37 | 58.99 | 141 | 学大教育 | 2023-09-20 三 | 26.26 | 26.11 | 26.01 | 26.65 | 25.92 | -0.38% | 1.18% | 13892 | 3645万 | 30.63 | 31.76 | 59.73 | 142 | 学大教育 | 2023-09-19 二 | 26.43 | 26.50 | 26.11 | 26.49 | 25.95 | -1.47% | 1.19% | 14006 | 3669万 | 30.75 | 31.89 | 59.96 | 143 | 学大教育 | 2023-09-18 一 | 26.65 | 26.47 | 26.50 | 26.93 | 26.30 | 0.11% | 1.03% | 12095 | 3217万 | 31.21 | 32.36 | 60.85 | 144 | 学大教育 | 2023-09-15 五 | 26.26 | 26.24 | 26.47 | 27.00 | 26.26 | 0.88% | 1.34% | 15724 | 4183万 | 31.17 | 32.33 | 60.79 | 145 | 学大教育 | 2023-09-14 四 | 26.84 | 26.79 | 26.24 | 26.84 | 25.95 | -2.05% | 1.60% | 18829 | 4942万 | 30.9 | 32.05 | 60.26 | 146 | 学大教育 | 2023-09-13 三 | 27.68 | 27.32 | 26.79 | 27.90 | 26.50 | -1.94% | 1.78% | 20951 | 5647万 | 31.55 | 32.72 | 61.52 | 147 | 学大教育 | 2023-09-12 二 | 27.33 | 27.54 | 27.32 | 27.53 | 27.10 | -0.80% | 1.46% | 17199 | 4689万 | 32.17 | 33.36 | 62.74 | 148 | 学大教育 | 2023-09-11 一 | 27.84 | 27.70 | 27.54 | 28.00 | 27.12 | -0.58% | 1.55% | 18219 | 4997万 | 32.43 | 33.63 | 63.24 | 149 | 学大教育 | 2023-09-08 五 | 27.80 | 27.96 | 27.70 | 28.10 | 27.08 | -0.93% | 2.54% | 29916 | 8240万 | 32.62 | 33.83 | 63.61 | 150 | 学大教育 | 2023-09-07 四 | 27.89 | 27.88 | 27.96 | 28.80 | 27.85 | 0.29% | 2.66% | 31339 | 8889万 | 32.93 | 34.15 | 64.21 | 151 | 学大教育 | 2023-09-06 三 | 28.32 | 28.60 | 27.88 | 28.55 | 27.80 | -2.52% | 1.38% | 16291 | 4562万 | 32.83 | 34.05 | 64.02 | 152 | 学大教育 | 2023-09-05 二 | 28.80 | 28.93 | 28.60 | 29.49 | 28.00 | -1.14% | 2.28% | 26897 | 7742万 | 33.68 | 34.93 | 65.68 | 153 | 学大教育 | 2023-09-04 一 | 28.16 | 28.09 | 28.93 | 29.18 | 28.16 | 2.99% | 3.02% | 35562 | 10243万 | 34.07 | 35.33 | 66.43 | 154 | 学大教育 | 2023-09-01 五 | 27.71 | 27.23 | 28.09 | 28.40 | 27.60 | 3.16% | 3.26% | 38391 | 10763万 | 33.08 | 34.3 | 64.51 | 155 | 学大教育 | 2023-08-31 四 | 27.38 | 27.79 | 27.23 | 27.74 | 27.13 | -2.02% | 2.06% | 24257 | 6638万 | 32.07 | 33.25 | 62.53 | 156 | 学大教育 | 2023-08-30 三 | 27.56 | 26.85 | 27.79 | 28.07 | 27.17 | 3.50% | 3.46% | 40769 | 11274万 | 32.73 | 33.94 | 63.82 | 157 | 学大教育 | 2023-08-29 二 | 25.82 | 25.89 | 26.85 | 26.86 | 25.50 | 3.71% | 2.12% | 24909 | 6600万 | 31.62 | 32.79 | 61.66 | 158 | 学大教育 | 2023-08-28 一 | 26.75 | 25.37 | 25.89 | 26.98 | 25.80 | 2.05% | 2.22% | 26142 | 6837万 | 30.49 | 31.62 | 213.56 | 159 | 学大教育 | 2023-08-25 五 | 26.02 | 26.22 | 25.37 | 26.19 | 25.24 | -3.24% | 2.05% | 24186 | 6176万 | 29.88 | 30.98 | 209.27 | 160 | 学大教育 | 2023-08-23 三 | 27.35 | 27.40 | 26.11 | 27.35 | 26.10 | -4.71% | 2.44% | 28758 | 7606万 | 30.75 | 31.89 | 215.37 | 161 | 学大教育 | 2023-08-22 二 | 26.83 | 26.80 | 27.40 | 27.45 | 26.75 | 2.24% | 1.94% | 22827 | 6198万 | 32.27 | 33.46 | 226.01 |
|
行情刷新 | 流通股东
|