行动教育(605098)股票信息
| 股票代码 | 605098 |
| 股票名称 | 行动教育 |
| 最新价/元 | 38.15 |
| 涨跌额/元 | -0.73 |
| 涨跌幅/% | -1.88 |
| 买入/元 | 38.15 |
| 卖出/元 | 38.16 |
| 昨收/元 | 38.88 |
| 今开/元 | 39.02 |
| 最高/元 | 39.12 |
| 最低/元 | 37.21 |
| 成交量/手 | 15689.28 |
| 成交额/万 | 5999.90 |
| 股净值/元 | 20.51 |
| 市净率 | 4.63 |
| 总市值/万 | 453258.62 |
| 流通值/万 | 453258.62 |
| 换手率/% | 1.32 |
| 入市日期 | 2021-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
行动教育(605098)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 39.02 | 38.15 | -0.73 | -1.88 | 15689.28 | 5999.90 | 1.32 |
| 2024-10-10 | 38.00 | 38.88 | 0.46 | 1.20 | 24162.22 | 9359.85 | 2.03 |
| 2024-10-09 | 41.10 | 38.42 | -4.27 | -10.00 | 31725.08 | 12495.39 | 2.69 |
| 2024-10-08 | 45.25 | 42.69 | 1.20 | 2.89 | 43233.48 | 18485.09 | 3.66 |
| 2024-09-30 | 38.51 | 41.49 | 3.69 | 9.76 | 49008.98 | 19572.07 | 4.15 |
| 2024-09-27 | 36.00 | 37.80 | 2.02 | 5.65 | 28611.80 | 10769.50 | 2.42 |
| 2024-09-26 | 34.69 | 35.78 | 2.03 | 6.02 | 34621.79 | 12014.87 | 2.93 |
| 2024-09-25 | 33.31 | 33.75 | 0.72 | 2.18 | 21649.00 | 7309.00 | 1.83 |
| 2024-09-24 | 32.03 | 33.03 | 1.01 | 3.15 | 21500.00 | 6966.99 | 1.82 |
| 2024-09-23 | 32.16 | 32.02 | -0.14 | -0.44 | 12089.50 | 3924.49 | 1.02 |
| 2024-09-20 | 31.87 | 32.16 | 0.17 | 0.53 | 11005.00 | 3506.71 | 0.93 |
| 2024-09-19 | 31.20 | 31.99 | 0.92 | 2.96 | 17969.00 | 5737.27 | 1.52 |
| 2024-09-18 | 30.73 | 31.07 | 0.77 | 2.54 | 13626.00 | 4183.61 | 1.15 |
| 2024-09-13 | 30.81 | 30.30 | -0.60 | -1.94 | 10515.40 | 3238.11 | 0.89 |
| 2024-09-12 | 31.38 | 30.90 | -0.48 | -1.53 | 9847.00 | 3066.93 | 0.83 |
| 2024-09-11 | 31.66 | 31.38 | -0.36 | -1.13 | 11985.40 | 3758.04 | 1.02 |
| 2024-09-10 | 31.75 | 31.74 | 0.05 | 0.16 | 23867.40 | 7425.04 | 2.02 |
| 2024-09-09 | 31.55 | 31.69 | -0.10 | -0.32 | 16319.00 | 5160.01 | 1.38 |
| 2024-09-06 | 32.82 | 31.79 | -1.12 | -3.40 | 17943.00 | 5777.53 | 1.52 |
| 2024-09-05 | 33.32 | 32.91 | -0.49 | -1.47 | 20471.40 | 6780.02 | 1.73 |
| 2024-09-04 | 32.90 | 33.40 | 0.20 | 0.60 | 19251.20 | 6427.18 | 1.63 |
| 2024-09-03 | 32.50 | 33.20 | 0.32 | 0.97 | 24907.80 | 8258.66 | 2.11 |
| 2024-09-02 | 32.79 | 32.88 | 0.09 | 0.27 | 32136.00 | 10705.74 | 2.72 |
| 2024-08-30 | 32.40 | 32.79 | 0.39 | 1.20 | 26649.40 | 8757.35 | 2.26 |
| 2024-08-29 | 31.31 | 32.40 | 0.75 | 2.37 | 28391.00 | 9085.64 | 2.40 |
| 2024-08-28 | 31.10 | 31.65 | 0.39 | 1.25 | 23016.40 | 7252.93 | 1.95 |
| 2024-08-27 | 31.33 | 31.26 | 0.14 | 0.45 | 13380.00 | 4180.00 | 1.13 |
| 2024-08-26 | 31.34 | 31.12 | -0.22 | -0.70 | 12833.40 | 3992.34 | 1.09 |
| 2024-08-23 | 31.11 | 31.34 | 0.25 | 0.80 | 16900.00 | 5293.52 | 1.43 |
| 2024-08-22 | 31.82 | 31.09 | -0.76 | -2.39 | 17365.00 | 5442.75 | 1.47 |
| 2024-08-21 | 32.58 | 32.85 | 0.31 | 0.95 | 18527.47 | 6071.96 | 1.57 |
| 2024-08-20 | 32.98 | 32.54 | -0.64 | -1.93 | 24102.25 | 7802.73 | 2.04 |
| 2024-08-19 | 32.86 | 33.18 | 0.08 | 0.24 | 30214.00 | 10115.83 | 2.56 |
| 2024-08-16 | 33.19 | 33.10 | -0.12 | -0.36 | 23986.00 | 7959.77 | 2.03 |
| 2024-08-15 | 32.91 | 33.22 | 0.21 | 0.64 | 31666.38 | 10520.58 | 2.68 |
| 2024-08-14 | 32.98 | 33.01 | -0.32 | -0.96 | 25630.00 | 8495.89 | 2.17 |
| 2024-08-13 | 33.57 | 33.33 | -0.54 | -1.59 | 30927.54 | 10273.38 | 2.62 |
| 2024-08-12 | 35.68 | 33.87 | -1.28 | -3.64 | 48636.98 | 16649.12 | 4.12 |
| 2024-08-09 | 35.88 | 35.15 | 0.30 | 0.86 | 56801.79 | 20398.33 | 4.81 |
| 2024-08-08 | 34.71 | 34.85 | -2.39 | -6.42 | 77286.71 | 26714.67 | 6.55 |
| 2024-08-07 | 37.60 | 37.24 | -2.12 | -5.39 | 104844.04 | 40643.02 | 8.88 |
| 2024-08-06 | 36.95 | 39.36 | 3.58 | 10.01 | 102947.39 | 37865.67 | 8.72 |
| 2024-08-05 | 33.20 | 35.78 | 3.25 | 9.99 | 49279.87 | 17074.15 | 4.17 |
| 2024-08-02 | 32.03 | 32.53 | 0.07 | 0.22 | 26846.47 | 8826.28 | 2.27 |
| 2024-08-01 | 32.51 | 32.46 | -0.40 | -1.22 | 29753.65 | 9631.66 | 2.52 |
| 2024-07-31 | 30.98 | 32.86 | 2.10 | 6.83 | 36672.18 | 11880.77 | 3.11 |
| 2024-07-30 | 31.52 | 30.76 | -0.94 | -2.97 | 22498.00 | 6940.92 | 1.91 |
| 2024-07-29 | 32.22 | 31.70 | -0.31 | -0.97 | 15556.00 | 4940.24 | 1.32 |
| 2024-07-26 | 32.64 | 32.01 | -0.48 | -1.48 | 19998.41 | 6428.50 | 1.69 |
| 2024-07-25 | 32.08 | 32.49 | 0.23 | 0.71 | 14158.84 | 4572.08 | 1.20 |
| 2024-07-24 | 32.90 | 32.26 | -0.67 | -2.04 | 18460.15 | 5986.90 | 1.56 |
| 2024-07-23 | 34.23 | 32.93 | -1.19 | -3.49 | 18113.98 | 6046.14 | 1.53 |
| 2024-07-22 | 34.44 | 34.12 | -0.58 | -1.67 | 25930.11 | 8817.53 | 2.20 |
| 2024-07-19 | 34.83 | 34.70 | 0.01 | 0.03 | 22844.11 | 7950.01 | 1.93 |
| 2024-07-18 | 35.03 | 34.69 | -0.51 | -1.45 | 18942.80 | 6540.30 | 1.60 |
| 2024-07-17 | 35.68 | 35.20 | -0.52 | -1.46 | 16771.80 | 5911.56 | 1.42 |
| 2024-07-16 | 36.49 | 35.72 | -0.72 | -1.98 | 14221.70 | 5089.63 | 1.20 |
| 2024-07-15 | 36.60 | 36.44 | -0.16 | -0.44 | 9169.00 | 3350.22 | 0.78 |
| 2024-07-12 | 37.12 | 36.60 | -0.51 | -1.37 | 11425.20 | 4200.84 | 0.97 |
| 2024-07-11 | 37.39 | 37.11 | 0.26 | 0.71 | 10696.78 | 3984.32 | 0.91 |
| 2024-07-10 | 37.44 | 36.85 | -0.75 | -2.00 | 13063.22 | 4822.00 | 1.11 |
| 2024-07-09 | 37.00 | 37.60 | 0.56 | 1.51 | 16992.00 | 6310.53 | 1.44 |
| 2024-07-08 | 37.05 | 37.04 | -0.01 | -0.03 | 21754.26 | 8039.55 | 1.84 |
| 2024-07-05 | 38.16 | 37.05 | -0.74 | -1.96 | 35634.80 | 13183.16 | 3.02 |
| 2024-07-04 | 38.66 | 37.79 | -1.19 | -3.05 | 24695.00 | 9419.32 | 2.09 |
| 2024-07-03 | 39.68 | 38.98 | 0.10 | 0.26 | 31783.62 | 12510.97 | 2.69 |
| 2024-07-02 | 43.05 | 38.88 | -4.32 | -10.00 | 47650.77 | 18790.59 | 4.04 |
| 2024-07-01 | 42.79 | 43.20 | 0.58 | 1.36 | 7195.00 | 3091.54 | 0.61 |
| 2024-06-28 | 42.76 | 42.62 | -0.56 | -1.30 | 9010.00 | 3872.27 | 0.76 |
| 2024-06-27 | 43.11 | 43.18 | -0.61 | -1.39 | 5417.00 | 2357.25 | 0.46 |
| 2024-06-26 | 43.51 | 43.79 | 0.23 | 0.53 | 6012.00 | 2624.98 | 0.51 |
| 2024-06-25 | 42.51 | 43.56 | 1.06 | 2.49 | 8187.80 | 3564.86 | 0.69 |
| 2024-06-24 | 44.00 | 42.50 | -1.95 | -4.39 | 10098.01 | 4371.16 | 0.86 |
| 2024-06-21 | 44.71 | 44.45 | -0.25 | -0.56 | 6965.40 | 3095.79 | 0.59 |
| 2024-06-20 | 44.70 | 44.70 | 0.01 | 0.02 | 9852.95 | 4417.34 | 0.83 |
| 2024-06-19 | 45.51 | 44.69 | -0.82 | -1.80 | 8354.35 | 3757.11 | 0.71 |
| 2024-06-18 | 45.52 | 45.51 | 0.11 | 0.24 | 10042.29 | 4550.05 | 0.85 |
| 2024-06-17 | 45.53 | 45.40 | -0.44 | -0.96 | 14093.00 | 6346.73 | 1.19 |
| 2024-06-14 | 46.19 | 45.84 | 0.14 | 0.31 | 6678.00 | 3061.38 | 0.57 |
| 2024-06-13 | 46.78 | 45.70 | -1.08 | -2.31 | 7232.20 | 3316.93 | 0.61 |
| 2024-06-12 | 46.21 | 46.78 | 0.57 | 1.23 | 10322.20 | 4832.53 | 0.87 |
| 2024-06-11 | 45.50 | 46.21 | 0.75 | 1.65 | 7869.51 | 3610.99 | 0.67 |
| 2024-06-07 | 46.67 | 45.46 | 0.02 | 0.04 | 8790.00 | 3996.27 | 0.74 |
| 2024-06-06 | 46.68 | 45.44 | -1.40 | -2.99 | 12012.18 | 5485.00 | 1.02 |
| 2024-06-05 | 48.53 | 46.84 | -1.52 | -3.14 | 16651.20 | 7847.11 | 1.41 |
| 2024-06-04 | 48.15 | 48.36 | -0.39 | -0.80 | 9675.40 | 4657.45 | 0.82 |
| 2024-06-03 | 48.28 | 48.75 | 0.35 | 0.72 | 11252.80 | 5468.28 | 0.95 |
| 2024-05-31 | 48.88 | 48.40 | -0.42 | -0.86 | 10163.40 | 4960.20 | 0.86 |
| 2024-05-30 | 50.09 | 48.82 | -1.27 | -2.54 | 10770.42 | 5309.37 | 0.91 |
| 2024-05-29 | 50.00 | 50.09 | 0.25 | 0.50 | 4920.00 | 2456.44 | 0.42 |
| 2024-05-28 | 50.15 | 49.84 | -0.31 | -0.62 | 6162.16 | 3090.79 | 0.52 |
| 2024-05-27 | 51.00 | 51.15 | 0.55 | 1.09 | 6274.20 | 3198.72 | 0.53 |
| 2024-05-24 | 51.02 | 50.60 | -0.85 | -1.65 | 9241.40 | 4717.27 | 0.78 |
| 2024-05-23 | 52.65 | 51.45 | -1.21 | -2.30 | 9230.40 | 4768.55 | 0.78 |
| 2024-05-22 | 53.16 | 52.66 | -0.46 | -0.87 | 12040.00 | 6440.06 | 1.02 |
| 2024-05-21 | 51.81 | 53.12 | 0.92 | 1.76 | 8260.38 | 4357.40 | 0.70 |
| 2024-05-20 | 51.22 | 52.20 | 0.71 | 1.38 | 12377.15 | 6445.49 | 1.05 |
| 2024-05-17 | 52.84 | 51.49 | -1.46 | -2.76 | 14347.30 | 7417.11 | 1.22 |
| 2024-05-16 | 53.45 | 52.95 | -0.48 | -0.90 | 13249.76 | 6935.97 | 1.12 |
| 2024-05-15 | 53.99 | 53.43 | -0.91 | -1.68 | 19277.74 | 10404.88 | 1.63 |
日K线
周K线
月K线
