行动教育

sh605098 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

55.87

涨跌幅

+0.76%

成交量

944,900 股

成交额

52,845,076 元

换手率

0.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	55.40	55.87	56.40	54.89	+0.76%	944,900	52,845,076	0.79
2026-10-13	55.40	55.45	55.80	53.50	+0.09%	783,600	43,030,964	0.66
2026-10-12	56.00	55.40	56.50	54.76	-1.25%	1,017,600	56,536,800	0.85
2026-10-09	54.35	56.10	56.26	53.12	+3.85%	1,428,600	78,142,280	1.20
2026-10-08	53.07	54.02	54.38	52.58	+2.25%	1,163,700	62,395,816	0.98
2026-09-30	52.47	52.83	53.24	52.47	+0.69%	402,100	21,249,334	0.34
2026-09-29	52.78	52.47	53.10	52.43	-1.09%	606,400	31,949,978	0.51
2026-09-28	53.53	53.05	53.65	52.66	-0.66%	574,200	30,458,154	0.48
2026-09-24	53.39	53.40	53.75	53.02	+0.00%	646,800	34,527,256	0.54
2026-09-23	53.22	53.40	54.19	52.76	+0.30%	710,700	38,037,952	0.60
2026-09-22	53.24	53.24	54.00	52.90	+0.00%	621,800	33,231,298	0.52
2026-09-21	53.71	53.24	54.10	52.03	-0.88%	1,052,900	56,006,576	0.88
2026-09-18	54.51	53.71	55.05	53.56	-2.86%	1,177,900	63,962,632	0.99
2026-09-17	54.30	55.29	55.45	54.18	+1.10%	545,400	30,016,084	0.46
2026-09-16	54.80	54.69	55.20	54.00	-0.27%	557,400	30,470,996	0.47
2026-09-15	55.01	54.84	55.80	54.66	-1.19%	590,700	32,578,952	0.50
2026-09-14	54.55	55.50	55.72	54.06	+1.74%	645,900	35,670,332	0.54
2026-09-11	54.79	54.55	54.79	54.00	-0.27%	614,200	33,369,836	0.52
2026-09-10	54.95	54.70	55.83	54.60	-1.03%	564,000	30,990,132	0.47
2026-09-09	55.43	55.27	55.89	54.68	-0.05%	798,200	44,191,328	0.67
2026-09-08	54.31	55.30	55.52	54.01	+1.71%	881,400	48,410,456	0.74
2026-09-07	56.00	54.37	56.00	53.63	-4.91%	1,709,800	93,275,632	1.43
2026-09-04	56.60	57.18	57.71	56.25	+1.65%	1,115,400	63,760,904	0.94
2026-09-03	55.82	56.25	56.68	55.82	+0.79%	700,700	39,446,520	0.59
2026-09-02	57.28	55.81	57.77	55.62	-2.89%	850,100	47,922,832	0.71
2026-09-01	55.58	57.47	57.87	55.58	+2.81%	1,248,500	71,015,808	1.05
2026-08-31	55.73	55.90	56.47	54.60	-1.15%	1,270,500	70,325,632	1.07
2026-08-28	55.96	56.55	56.59	55.20	+1.02%	743,800	41,765,752	0.62
2026-08-27	56.02	55.98	56.40	55.02	-0.07%	663,300	36,810,240	0.56
2026-08-26	56.87	56.02	57.26	55.75	-1.46%	685,900	38,606,208	0.58

需要全历史数据与程序化访问？查看行动教育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605098 获取全部历史日线。