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 | 58.93 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.14 |
| 买入/元 | 58.93 |
| 卖出/元 | 58.94 |
| 昨收/元 | 59.01 |
| 今开/元 | 58.80 |
| 最高/元 | 59.24 |
| 最低/元 | 57.78 |
| 成交量/手 | 8815.00 |
| 成交额/万 | 5155.03 |
| 股净值/元 | 45.13 |
| 市净率 | 11.01 |
| 总市值/万 | 726163.21 |
| 流通值/万 | 693975.64 |
| 换手率/% | 0.75 |
| 入市日期 | 1993-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 58.80 | 58.93 | -0.08 | -0.14 | 8815.00 | 5155.03 | 0.75 |
| 2024-07-04 | 59.89 | 59.01 | -1.24 | -2.06 | 12046.00 | 7161.02 | 1.02 |
| 2024-07-03 | 60.49 | 60.25 | -0.24 | -0.40 | 7772.60 | 4699.89 | 0.66 |
| 2024-07-02 | 62.00 | 60.49 | -2.01 | -3.22 | 18410.00 | 11174.69 | 1.56 |
| 2024-07-01 | 61.59 | 62.50 | 0.90 | 1.46 | 13757.60 | 8530.61 | 1.17 |
| 2024-06-28 | 62.00 | 61.60 | -0.78 | -1.25 | 13656.01 | 8456.78 | 1.16 |
| 2024-06-27 | 62.85 | 62.38 | -1.11 | -1.75 | 10593.68 | 6654.32 | 0.90 |
| 2024-06-26 | 61.72 | 63.49 | 1.44 | 2.32 | 17858.12 | 11240.52 | 1.52 |
| 2024-06-25 | 63.67 | 62.05 | -1.87 | -2.93 | 23476.01 | 15106.46 | 1.99 |
| 2024-06-24 | 63.91 | 63.92 | -0.34 | -0.53 | 18285.00 | 11844.16 | 1.55 |
| 2024-06-21 | 64.43 | 64.26 | -1.36 | -2.07 | 10557.01 | 6774.05 | 0.90 |
| 2024-06-20 | 62.70 | 65.62 | 2.58 | 4.09 | 23572.01 | 15296.48 | 2.00 |
| 2024-06-19 | 63.25 | 63.04 | -0.16 | -0.25 | 7061.00 | 4446.66 | 0.60 |
| 2024-06-18 | 62.95 | 63.20 | 0.20 | 0.32 | 10591.00 | 6713.39 | 0.90 |
| 2024-06-17 | 63.64 | 63.00 | -1.16 | -1.81 | 10621.32 | 6696.12 | 0.90 |
| 2024-06-14 | 63.78 | 64.16 | 0.18 | 0.28 | 9891.01 | 6345.48 | 0.84 |
| 2024-06-13 | 63.63 | 63.98 | 0.36 | 0.57 | 9855.04 | 6260.61 | 0.84 |
| 2024-06-12 | 60.61 | 63.62 | 2.06 | 3.35 | 16796.32 | 10553.95 | 1.43 |
| 2024-06-11 | 60.25 | 61.56 | 1.31 | 2.17 | 12222.00 | 7373.38 | 1.04 |
| 2024-06-07 | 59.47 | 60.25 | 0.81 | 1.36 | 8160.00 | 4884.02 | 0.69 |
| 2024-06-06 | 60.32 | 59.44 | -1.23 | -2.03 | 11705.28 | 7041.58 | 0.99 |
| 2024-06-05 | 62.50 | 60.67 | -2.02 | -3.22 | 18628.14 | 11327.42 | 1.58 |
| 2024-06-04 | 63.24 | 62.69 | -1.49 | -2.32 | 15718.58 | 9949.45 | 1.33 |
| 2024-06-03 | 60.58 | 64.18 | 3.18 | 5.21 | 25235.08 | 15837.94 | 2.14 |
| 2024-05-31 | 60.14 | 61.00 | 0.84 | 1.40 | 16757.49 | 10222.98 | 1.42 |
| 2024-05-30 | 58.58 | 60.16 | 1.56 | 2.66 | 12816.20 | 7608.64 | 1.09 |
| 2024-05-29 | 59.27 | 58.60 | -0.53 | -0.90 | 11285.00 | 6582.74 | 0.96 |
| 2024-05-28 | 59.83 | 59.13 | -0.77 | -1.29 | 8301.00 | 4962.02 | 0.70 |
| 2024-05-27 | 59.29 | 59.90 | 0.80 | 1.35 | 12721.00 | 7513.09 | 1.08 |
| 2024-05-24 | 60.24 | 59.10 | -1.22 | -2.02 | 11299.00 | 6727.20 | 0.96 |
| 2024-05-23 | 62.05 | 60.32 | -2.51 | -4.00 | 21701.00 | 13185.33 | 1.84 |
| 2024-05-22 | 62.54 | 62.83 | -0.22 | -0.35 | 17878.07 | 11425.64 | 1.52 |
| 2024-05-21 | 62.10 | 63.05 | 0.42 | 0.67 | 10356.93 | 6499.83 | 0.88 |
| 2024-05-20 | 63.20 | 62.63 | -0.07 | -0.11 | 13253.00 | 8310.36 | 1.13 |
| 2024-05-17 | 63.47 | 62.70 | -0.75 | -1.18 | 12651.00 | 7996.66 | 1.07 |
| 2024-05-16 | 65.09 | 63.45 | -1.73 | -2.65 | 15083.00 | 9681.68 | 1.28 |
| 2024-05-15 | 66.37 | 65.18 | -1.12 | -1.69 | 16455.09 | 10868.70 | 1.40 |
| 2024-05-14 | 63.47 | 66.30 | 3.11 | 4.92 | 29590.00 | 19326.44 | 2.51 |
| 2024-05-13 | 62.30 | 63.19 | 0.47 | 0.75 | 24281.00 | 15227.17 | 2.06 |
| 2024-05-10 | 65.50 | 62.72 | -2.83 | -4.32 | 16440.00 | 10483.62 | 1.40 |
| 2024-05-09 | 64.12 | 65.55 | 1.25 | 1.94 | 12633.00 | 8213.32 | 1.07 |
| 2024-05-08 | 64.86 | 64.30 | -0.89 | -1.37 | 11912.07 | 7734.01 | 1.01 |
| 2024-05-07 | 65.00 | 65.19 | -0.50 | -0.76 | 20937.38 | 13768.76 | 1.78 |
| 2024-05-06 | 64.60 | 65.69 | 1.19 | 1.85 | 32069.10 | 20504.33 | 2.72 |
| 2024-04-30 | 63.60 | 64.50 | 0.82 | 1.29 | 28377.45 | 18116.56 | 2.41 |
| 2024-04-29 | 65.09 | 63.68 | -1.40 | -2.15 | 59030.50 | 37022.64 | 5.01 |
| 2024-04-26 | 66.33 | 65.08 | -0.92 | -1.39 | 31984.00 | 20843.07 | 2.72 |
| 2024-04-25 | 67.26 | 66.00 | -1.26 | -1.87 | 34070.42 | 22195.19 | 2.89 |
| 2024-04-24 | 65.00 | 67.26 | 1.94 | 2.97 | 31172.00 | 20770.34 | 2.65 |
| 2024-04-23 | 64.49 | 65.32 | 0.62 | 0.96 | 43437.00 | 28902.53 | 3.69 |
| 2024-04-22 | 61.98 | 64.70 | 2.71 | 4.37 | 31010.00 | 19724.70 | 2.63 |
| 2024-04-19 | 61.21 | 61.99 | 0.55 | 0.90 | 19704.35 | 12075.15 | 1.67 |
| 2024-04-18 | 60.45 | 61.44 | 1.59 | 2.66 | 28806.93 | 17711.78 | 2.45 |
| 2024-04-17 | 55.60 | 59.85 | 5.44 | 10.00 | 22782.61 | 13246.96 | 1.93 |
| 2024-04-16 | 58.71 | 54.41 | -3.56 | -6.14 | 23644.00 | 13214.25 | 2.01 |
| 2024-04-15 | 56.45 | 57.97 | -0.58 | -0.99 | 18253.99 | 10604.38 | 1.55 |
| 2024-04-12 | 57.48 | 58.55 | 1.10 | 1.92 | 14007.25 | 8212.17 | 1.19 |
| 2024-04-11 | 56.31 | 57.45 | 1.14 | 2.03 | 14137.96 | 8138.22 | 1.20 |
| 2024-04-10 | 58.33 | 56.31 | -1.54 | -2.66 | 15340.00 | 8718.24 | 1.30 |
| 2024-04-09 | 60.00 | 57.85 | -2.80 | -4.62 | 18097.55 | 10577.38 | 1.54 |
| 2024-04-08 | 60.65 | 60.65 | 0.01 | 0.02 | 12754.65 | 7759.66 | 1.08 |
| 2024-04-03 | 60.41 | 60.64 | -0.06 | -0.10 | 13566.09 | 8229.12 | 1.15 |
| 2024-04-02 | 60.80 | 60.70 | -0.28 | -0.46 | 16065.00 | 9817.71 | 1.36 |
| 2024-04-01 | 60.77 | 60.98 | 0.16 | 0.26 | 26171.01 | 15885.34 | 2.22 |
| 2024-03-29 | 58.34 | 60.82 | 2.48 | 4.25 | 28417.02 | 17104.88 | 2.41 |
| 2024-03-28 | 56.52 | 58.34 | 1.82 | 3.22 | 21942.00 | 12734.13 | 1.86 |
| 2024-03-27 | 58.40 | 56.52 | -2.16 | -3.68 | 16302.00 | 9399.10 | 1.38 |
| 2024-03-26 | 57.45 | 58.68 | 0.93 | 1.61 | 20644.57 | 12129.20 | 1.75 |
| 2024-03-25 | 59.93 | 57.75 | -2.30 | -3.83 | 39972.00 | 23442.69 | 3.39 |
| 2024-03-22 | 61.76 | 60.05 | -2.12 | -3.41 | 30521.48 | 18371.36 | 2.59 |
| 2024-03-21 | 62.91 | 62.17 | -1.03 | -1.63 | 29348.07 | 18214.50 | 2.49 |
| 2024-03-20 | 59.80 | 63.20 | 3.37 | 5.63 | 39934.76 | 24865.51 | 3.39 |
| 2024-03-19 | 61.77 | 59.83 | -1.34 | -2.19 | 20650.22 | 12489.04 | 1.75 |
| 2024-03-18 | 59.65 | 61.17 | 1.56 | 2.62 | 34063.50 | 20638.13 | 2.89 |
| 2024-03-15 | 60.33 | 59.61 | -0.69 | -1.14 | 21443.00 | 12747.10 | 1.82 |
| 2024-03-14 | 60.01 | 60.30 | -0.09 | -0.15 | 27642.10 | 16640.36 | 2.35 |
| 2024-03-13 | 61.90 | 60.39 | -1.58 | -2.55 | 30700.01 | 18841.01 | 2.61 |
| 2024-03-12 | 61.60 | 61.97 | -0.02 | -0.03 | 33456.10 | 20700.54 | 2.84 |
| 2024-03-11 | 62.00 | 61.99 | -0.12 | -0.19 | 29884.00 | 18507.81 | 2.54 |
| 2024-03-08 | 62.12 | 62.11 | -0.94 | -1.49 | 28319.19 | 17472.55 | 2.40 |
| 2024-03-07 | 64.39 | 63.05 | -1.35 | -2.10 | 31622.50 | 20314.71 | 2.69 |
| 2024-03-06 | 63.90 | 64.40 | 0.07 | 0.11 | 26418.00 | 17235.23 | 2.24 |
| 2024-03-05 | 63.61 | 64.33 | -1.20 | -1.83 | 35180.00 | 22575.00 | 2.99 |
| 2024-03-04 | 60.00 | 65.53 | 5.21 | 8.64 | 57437.19 | 36413.05 | 4.88 |
| 2024-03-01 | 61.88 | 60.32 | -2.64 | -4.19 | 44446.00 | 26860.81 | 3.77 |
| 2024-02-29 | 60.67 | 62.96 | 1.64 | 2.67 | 62191.67 | 37844.16 | 5.28 |
| 2024-02-28 | 60.70 | 61.32 | -0.86 | -1.38 | 70236.46 | 44783.90 | 5.96 |
| 2024-02-27 | 58.00 | 62.18 | 4.54 | 7.88 | 77890.78 | 46369.10 | 6.61 |
| 2024-02-26 | 52.18 | 57.64 | 5.24 | 10.00 | 52226.06 | 28881.90 | 4.43 |
| 2024-02-23 | 52.71 | 52.40 | -0.59 | -1.11 | 53029.08 | 27706.65 | 4.50 |
| 2024-02-22 | 54.59 | 52.99 | -3.01 | -5.38 | 64449.04 | 34021.41 | 5.47 |
| 2024-02-21 | 56.00 | 56.00 | -1.38 | -2.41 | 41914.99 | 23392.43 | 3.56 |
| 2024-02-20 | 55.20 | 57.38 | 0.49 | 0.86 | 50718.11 | 28776.37 | 4.31 |
| 2024-02-19 | 58.00 | 56.89 | 3.73 | 7.02 | 73129.11 | 41068.97 | 6.21 |
| 2024-02-08 | 51.67 | 53.16 | 1.31 | 2.53 | 45422.75 | 23796.83 | 3.86 |
| 2024-02-07 | 50.14 | 51.85 | 1.32 | 2.61 | 69569.61 | 36155.04 | 5.91 |
| 2024-02-06 | 51.50 | 50.53 | -0.97 | -1.88 | 103130.73 | 50892.53 | 8.76 |
| 2024-02-05 | 46.84 | 51.50 | 4.68 | 10.00 | 83516.82 | 39156.27 | 7.09 |
| 2024-01-26 | 45.90 | 45.88 | 0.96 | 2.14 | 63797.01 | 29808.60 | 5.42 |
| 2024-01-25 | 42.47 | 44.92 | 4.08 | 9.99 | 32308.44 | 14120.75 | 2.74 |
日K线
周K线
月K线
