学大教育

sz000526 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）

35.85

涨跌幅

+2.11%

成交量

3,038,900 股

成交额

108,982,144 元

换手率

2.50%

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	35.05	35.85	37.15	34.71	+2.11%	3,038,900	108,982,144	2.50
2026-10-13	35.76	35.11	35.97	33.90	-3.36%	3,119,600	108,354,760	2.57
2026-10-12	36.52	36.33	37.13	36.20	-1.81%	2,459,800	89,994,688	2.02
2026-10-09	35.06	37.00	37.35	33.80	+5.56%	4,073,500	145,586,176	3.35
2026-10-08	36.00	35.05	36.40	34.60	-2.15%	1,799,300	63,831,452	1.48
2026-09-30	34.91	35.82	35.97	34.60	+2.90%	1,640,900	58,002,892	1.35
2026-09-29	35.15	34.81	35.40	34.66	-1.61%	1,562,800	54,545,984	1.29
2026-09-28	36.00	35.38	36.23	34.90	-2.43%	2,771,100	98,048,584	2.28
2026-09-24	36.40	36.26	37.05	36.05	+0.28%	2,755,500	100,846,424	2.27
2026-09-23	36.12	36.16	36.60	35.88	-0.25%	1,636,200	59,163,520	1.35
2026-09-22	35.88	36.25	36.68	35.40	+1.57%	1,978,600	71,601,008	1.63
2026-09-21	35.00	35.69	35.90	34.98	+1.33%	1,801,400	63,975,220	1.48
2026-09-18	35.91	35.22	35.95	35.16	-0.90%	1,921,000	68,071,720	1.58
2026-09-17	35.05	35.54	35.72	34.78	+1.14%	1,718,700	60,843,752	1.41
2026-09-16	34.88	35.14	35.33	34.51	+0.63%	1,765,400	61,685,588	1.45
2026-09-15	35.45	34.92	35.58	34.90	-1.55%	1,489,400	52,460,176	1.23
2026-09-14	35.26	35.47	35.87	35.20	-0.59%	1,918,200	68,152,504	1.58
2026-09-11	36.19	35.68	36.36	35.22	-2.03%	2,406,200	85,621,472	1.98
2026-09-10	37.11	36.42	37.39	36.40	-2.67%	2,125,900	78,165,936	1.75
2026-09-09	38.47	37.42	38.62	37.27	-2.55%	3,003,500	112,983,216	2.47
2026-09-08	37.71	38.40	38.65	36.74	+2.81%	4,648,100	175,603,312	3.83
2026-09-07	37.20	37.35	37.87	36.80	+0.57%	3,974,100	148,044,864	3.27
2026-09-04	36.36	37.14	37.84	36.18	+2.15%	3,309,800	123,465,904	2.72
2026-09-03	38.04	36.36	38.04	36.26	-2.81%	3,397,200	125,825,072	2.80
2026-09-02	37.88	37.41	38.46	36.77	-1.81%	4,461,800	167,234,384	3.67
2026-09-01	36.09	38.10	38.78	36.04	+5.19%	6,853,500	256,785,696	5.64
2026-08-31	35.15	36.22	36.44	34.71	+2.84%	5,840,100	208,811,776	4.81
2026-08-28	35.30	35.22	36.14	34.61	+0.17%	4,127,900	146,179,776	3.40
2026-08-27	35.70	35.16	35.84	34.90	-1.51%	3,552,500	125,208,696	2.92
2026-08-26	36.16	35.70	36.88	35.60	-1.60%	4,693,300	168,843,696	3.86

需要全历史数据与程序化访问？查看学大教育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000526 获取全部历史日线。