学大教育(000526)股票信息
| 股票代码 | 000526 |
| 股票名称 | 学大教育 |
| 最新价/元 | 47.16 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 2.08 |
| 买入/元 | 47.15 |
| 卖出/元 | 47.16 |
| 昨收/元 | 46.20 |
| 今开/元 | 46.22 |
| 最高/元 | 47.22 |
| 最低/元 | 46.22 |
| 成交量/手 | 18240.33 |
| 成交额/万 | 8532.77 |
| 股净值/元 | 31.05 |
| 市净率 | 6.74 |
| 总市值/万 | 574696.99 |
| 流通值/万 | 555536.59 |
| 换手率/% | 1.55 |
| 入市日期 | 1993-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
学大教育(000526)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.22 | 47.16 | 0.96 | 2.08 | 18240.33 | 8532.77 | 1.55 |
| 2025-06-23 | 45.98 | 46.20 | 0.42 | 0.92 | 8664.00 | 3966.53 | 0.74 |
| 2025-06-20 | 45.69 | 45.78 | 0.33 | 0.73 | 11661.00 | 5372.64 | 0.99 |
| 2025-06-19 | 45.69 | 45.45 | -0.35 | -0.76 | 11369.71 | 5211.78 | 0.97 |
| 2025-06-18 | 46.01 | 45.80 | -0.54 | -1.17 | 16215.10 | 7390.37 | 1.38 |
| 2025-06-17 | 47.92 | 46.34 | -1.43 | -2.99 | 24399.57 | 11368.47 | 2.07 |
| 2025-06-16 | 46.55 | 47.77 | 0.89 | 1.90 | 20796.57 | 10016.65 | 1.77 |
| 2025-06-13 | 47.67 | 46.88 | -1.07 | -2.23 | 15212.49 | 7174.55 | 1.29 |
| 2025-06-12 | 49.26 | 47.95 | -1.31 | -2.66 | 25797.52 | 12446.55 | 2.19 |
| 2025-06-11 | 48.88 | 49.26 | 0.38 | 0.78 | 13433.41 | 6610.00 | 1.14 |
| 2025-06-10 | 49.01 | 48.88 | -0.15 | -0.31 | 15700.00 | 7694.27 | 1.33 |
| 2025-06-09 | 49.52 | 49.03 | -0.20 | -0.41 | 16192.00 | 7918.37 | 1.37 |
| 2025-06-06 | 49.63 | 49.23 | -0.40 | -0.81 | 10719.41 | 5292.36 | 0.91 |
| 2025-06-05 | 50.07 | 49.63 | -0.45 | -0.90 | 11946.17 | 5915.78 | 1.01 |
| 2025-06-04 | 49.65 | 50.08 | 0.57 | 1.15 | 16219.00 | 8135.45 | 1.38 |
| 2025-06-03 | 50.63 | 49.51 | -1.08 | -2.14 | 14920.57 | 7415.08 | 1.27 |
| 2025-05-30 | 50.91 | 50.59 | -0.34 | -0.67 | 10344.00 | 5232.86 | 0.88 |
| 2025-05-29 | 50.82 | 50.93 | 0.14 | 0.28 | 9753.57 | 4958.73 | 0.83 |
| 2025-05-28 | 50.74 | 50.79 | 0.04 | 0.08 | 6382.57 | 3244.30 | 0.54 |
| 2025-05-27 | 51.12 | 50.75 | -0.51 | -1.00 | 9225.63 | 4686.26 | 0.78 |
| 2025-05-26 | 51.58 | 51.26 | -0.35 | -0.68 | 21860.00 | 11145.68 | 1.86 |
| 2025-05-23 | 52.60 | 51.61 | -1.39 | -2.62 | 14128.62 | 7388.12 | 1.20 |
| 2025-05-22 | 54.88 | 53.00 | -1.93 | -3.51 | 17758.81 | 9492.77 | 1.51 |
| 2025-05-21 | 55.40 | 54.93 | -0.75 | -1.35 | 7811.27 | 4288.72 | 0.66 |
| 2025-05-20 | 53.50 | 55.68 | 2.18 | 4.08 | 18781.00 | 10316.39 | 1.59 |
| 2025-05-19 | 53.84 | 53.50 | -0.60 | -1.11 | 8647.00 | 4634.68 | 0.73 |
| 2025-05-16 | 53.19 | 54.10 | 0.50 | 0.93 | 16735.01 | 9019.05 | 1.42 |
| 2025-05-15 | 52.86 | 53.60 | 0.70 | 1.32 | 12684.73 | 6758.62 | 1.08 |
| 2025-05-14 | 52.61 | 52.90 | 0.25 | 0.48 | 11416.00 | 6024.75 | 0.97 |
| 2025-05-13 | 53.89 | 52.65 | -1.23 | -2.28 | 15599.89 | 8241.29 | 1.32 |
| 2025-05-12 | 54.07 | 53.88 | -0.11 | -0.20 | 22160.73 | 12085.06 | 1.88 |
| 2025-05-09 | 53.34 | 53.99 | 0.29 | 0.54 | 12341.00 | 6631.35 | 1.05 |
| 2025-05-08 | 53.98 | 53.70 | -0.64 | -1.18 | 18543.00 | 9990.26 | 1.57 |
| 2025-05-07 | 56.76 | 54.34 | -2.02 | -3.58 | 25296.00 | 13832.07 | 2.15 |
| 2025-05-06 | 54.54 | 56.36 | 2.17 | 4.00 | 22649.55 | 12647.06 | 1.92 |
| 2025-04-30 | 53.78 | 54.19 | 1.19 | 2.25 | 20860.02 | 11188.51 | 1.77 |
| 2025-04-29 | 52.50 | 53.00 | 0.25 | 0.47 | 15140.00 | 7963.19 | 1.29 |
| 2025-04-28 | 53.63 | 52.75 | -1.45 | -2.68 | 38415.13 | 20222.05 | 3.26 |
| 2025-04-25 | 56.58 | 54.20 | -2.73 | -4.80 | 24908.75 | 13742.56 | 2.11 |
| 2025-04-24 | 56.00 | 56.93 | 0.74 | 1.32 | 28396.40 | 16414.80 | 2.41 |
| 2025-04-23 | 55.85 | 56.19 | 0.34 | 0.61 | 27442.74 | 15443.90 | 2.33 |
| 2025-04-22 | 54.59 | 55.85 | 1.27 | 2.33 | 27094.82 | 14998.38 | 2.30 |
| 2025-04-21 | 51.15 | 54.58 | 3.43 | 6.71 | 38809.37 | 20839.98 | 3.29 |
| 2025-04-18 | 50.25 | 51.15 | 0.40 | 0.79 | 8919.00 | 4537.07 | 0.76 |
| 2025-04-17 | 51.50 | 50.75 | -1.35 | -2.59 | 15339.98 | 7832.41 | 1.30 |
| 2025-04-16 | 51.24 | 52.10 | 0.58 | 1.13 | 20436.00 | 10683.32 | 1.73 |
| 2025-04-15 | 51.63 | 51.52 | -0.63 | -1.21 | 12770.00 | 6588.97 | 1.08 |
| 2025-04-14 | 52.31 | 52.15 | 0.16 | 0.31 | 17436.00 | 9021.68 | 1.48 |
| 2025-04-11 | 50.20 | 51.99 | 0.90 | 1.76 | 24026.00 | 12519.07 | 2.04 |
| 2025-04-10 | 51.40 | 51.09 | -0.46 | -0.89 | 26665.00 | 13746.51 | 2.26 |
| 2025-04-09 | 50.40 | 51.55 | 0.27 | 0.53 | 29733.00 | 15072.04 | 2.52 |
| 2025-04-08 | 49.35 | 51.28 | 1.93 | 3.91 | 30654.00 | 15443.80 | 2.60 |
| 2025-04-07 | 48.95 | 49.35 | -1.39 | -2.74 | 34171.99 | 17068.39 | 2.90 |
| 2025-04-03 | 47.26 | 50.74 | 2.96 | 6.20 | 31419.00 | 15707.87 | 2.67 |
| 2025-04-02 | 47.59 | 47.78 | 0.08 | 0.17 | 4697.00 | 2250.65 | 0.40 |
| 2025-04-01 | 47.50 | 47.70 | 0.22 | 0.46 | 5896.00 | 2816.75 | 0.50 |
| 2025-03-31 | 47.08 | 47.48 | 0.08 | 0.17 | 7208.02 | 3417.13 | 0.61 |
| 2025-03-28 | 48.38 | 47.40 | -0.78 | -1.62 | 7032.00 | 3379.71 | 0.60 |
| 2025-03-27 | 48.34 | 48.18 | -0.31 | -0.64 | 9226.00 | 4446.91 | 0.78 |
| 2025-03-26 | 49.23 | 48.49 | -0.75 | -1.52 | 7108.01 | 3456.63 | 0.60 |
| 2025-03-25 | 47.17 | 49.24 | 1.95 | 4.12 | 26961.00 | 13079.25 | 2.27 |
| 2025-03-24 | 48.25 | 47.29 | -0.96 | -1.99 | 18241.00 | 8640.37 | 1.53 |
| 2025-03-21 | 49.88 | 48.25 | -1.95 | -3.88 | 22955.00 | 11255.45 | 1.93 |
| 2025-03-20 | 50.64 | 50.20 | -0.45 | -0.89 | 8100.00 | 4075.29 | 0.68 |
| 2025-03-19 | 51.42 | 50.65 | -0.93 | -1.80 | 11006.00 | 5597.84 | 0.92 |
| 2025-03-18 | 51.10 | 51.58 | 0.55 | 1.08 | 10100.00 | 5204.79 | 0.85 |
| 2025-03-17 | 50.68 | 51.03 | 0.42 | 0.83 | 14990.64 | 7722.97 | 1.26 |
| 2025-03-14 | 49.93 | 50.61 | 0.63 | 1.26 | 15073.68 | 7603.63 | 1.27 |
| 2025-03-13 | 50.32 | 49.98 | -0.35 | -0.70 | 9763.46 | 4873.16 | 0.82 |
| 2025-03-12 | 51.70 | 50.33 | -1.47 | -2.84 | 17250.59 | 8734.59 | 1.45 |
| 2025-03-11 | 51.00 | 51.80 | 0.23 | 0.45 | 13353.85 | 6895.58 | 1.12 |
| 2025-03-10 | 51.68 | 51.57 | -0.62 | -1.19 | 15625.52 | 8083.07 | 1.31 |
| 2025-03-07 | 49.67 | 52.19 | 2.38 | 4.78 | 41029.28 | 21239.04 | 3.45 |
| 2025-03-06 | 49.14 | 49.81 | 0.38 | 0.77 | 17966.00 | 8963.10 | 1.51 |
| 2025-03-05 | 50.00 | 49.43 | -0.57 | -1.14 | 19618.15 | 9670.41 | 1.65 |
| 2025-03-04 | 48.75 | 50.00 | 1.33 | 2.73 | 22567.92 | 11167.64 | 1.90 |
| 2025-03-03 | 49.15 | 48.67 | 0.01 | 0.02 | 33147.49 | 16432.23 | 2.79 |
| 2025-02-28 | 48.86 | 48.66 | -0.73 | -1.48 | 24069.57 | 11851.47 | 2.02 |
| 2025-02-27 | 48.88 | 49.39 | 0.81 | 1.67 | 31976.16 | 15773.09 | 2.69 |
| 2025-02-26 | 49.68 | 48.58 | -0.64 | -1.30 | 33541.00 | 16364.33 | 2.82 |
| 2025-02-25 | 51.34 | 49.22 | -2.33 | -4.52 | 40954.00 | 20402.40 | 3.44 |
| 2025-02-24 | 53.40 | 51.55 | -1.75 | -3.28 | 36695.76 | 19063.97 | 3.08 |
| 2025-02-21 | 51.20 | 53.30 | 1.50 | 2.90 | 37893.30 | 19937.57 | 3.18 |
| 2025-02-20 | 50.68 | 51.80 | 1.42 | 2.82 | 43776.00 | 22623.21 | 3.68 |
| 2025-02-19 | 49.91 | 50.38 | 0.38 | 0.76 | 35000.95 | 17428.39 | 2.94 |
| 2025-02-18 | 51.28 | 50.00 | -1.79 | -3.46 | 45806.89 | 23143.06 | 3.85 |
| 2025-02-17 | 51.87 | 51.79 | -0.08 | -0.15 | 63866.94 | 33246.16 | 5.37 |
| 2025-02-14 | 51.03 | 51.87 | 0.32 | 0.62 | 54480.66 | 27733.45 | 4.58 |
| 2025-02-13 | 48.63 | 51.55 | 2.55 | 5.20 | 95609.84 | 48230.36 | 8.04 |
| 2025-02-12 | 46.93 | 49.00 | 1.97 | 4.19 | 58232.93 | 27699.83 | 4.89 |
| 2025-02-11 | 48.00 | 47.03 | -0.75 | -1.57 | 76906.10 | 37152.16 | 6.46 |
| 2025-02-10 | 44.70 | 47.78 | 3.04 | 6.80 | 85964.77 | 40564.95 | 7.22 |
| 2025-02-07 | 45.50 | 44.74 | -0.96 | -2.10 | 52380.00 | 23484.33 | 4.40 |
| 2025-02-06 | 45.34 | 45.70 | -0.11 | -0.24 | 42082.00 | 19013.82 | 3.54 |
| 2025-02-05 | 43.00 | 45.81 | 3.67 | 8.71 | 61535.58 | 27432.01 | 5.17 |
| 2025-01-27 | 41.76 | 42.14 | 0.91 | 2.21 | 42124.42 | 18065.78 | 3.54 |
| 2025-01-24 | 41.50 | 41.23 | 0.24 | 0.59 | 24353.77 | 10131.72 | 2.05 |
| 2025-01-23 | 40.98 | 40.99 | 0.19 | 0.47 | 20508.00 | 8403.17 | 1.72 |
| 2025-01-22 | 41.01 | 40.80 | -1.04 | -2.49 | 17459.00 | 7118.80 | 1.47 |
| 2025-01-21 | 42.28 | 41.84 | -0.80 | -1.88 | 37290.01 | 15397.26 | 3.13 |
日K线
周K线
月K线
