学大教育 000526
学大(厦门)教育科技集团股份有限公司
上市日期1993-11-01
股票年龄32年8个月2天
市场深圳
27.43元
成交量 406.03万
5日均价 27.06元
2026-07-13
📈 K线 + 技术指标 (BOLL/MACD/KDJ)
周期：
重要免责声明
本页面所展示的股票数据、技术指标、基本面信息及排名比较等，均基于公开数据整理计算，仅供用户学习研究参考，不构成任何投资建议或推荐。
股市有风险，投资需谨慎。用户应独立判断，自行承担投资决策风险。数据可能存在延迟或错误，请以官方发布为准。
📊 核心指标 （带百分位为同申万二级行业比较）
总市值
33.46亿
流通市值
32.92亿
市盈率(PE)
36.09
市净率(PB)
3.21
📊
社会服务 行业参考
（申万二级行业 教育，共 16 只）
PE 常见区间：20 ~ 55 倍（中位 35 倍）
PB 常见区间：1.5 ~ 5.5 倍（中位 3 倍）
区间依据行业估值统计划分，其并不能反映公司基本面情况，仅供参考，不构成投资建议！
🏢 公司基本面
申万行业
板块
主板
英文名称
Xueda(Xiamen)Education Technology Group Co.,Ltd.
地区/省份/城市
福建省 / 福建省 / 厦门市
所属行业
P 教育
总股本
1.22亿
流通股本
1.20亿
注册地址
福建省厦门市同安区滨海西大道紫光科技园2号楼2层;北京市朝阳区神路街樱辉科技中心
主营业务
教育培训服务。
产品名称
教育培训服务费 、设备租赁
净利润
0.91亿
营业收入
9.51亿
经营范围
一般项目：技术推广服务；软件开发；教育教学检测和评价活动；教育咨询服务（不含涉许可审批的教育培训活动）；以自有资金从事投资活动；企业管理；劳务服务（不含劳务派遣）；信息系统集成服务；信息技术咨询服务；自有资金投资的资产管理服务；企业总部管理；休闲娱乐用品设备出租；体育用品设备出租；图书出租；音像制品出租；物业管理；非居住房地产租赁。（除依法须经批准的项目外，凭营业执照依法自主开展经营活动）。
📍 公司位置
福建省厦门市同安区滨海西大道紫光科技园2号楼2层;北京市朝阳区神路街樱辉科技中心
📈 历史之最
历史最高价
90 (2015-11-23)
历史最低价
2.5 (1994-07-20)
最大单日振幅
158.42% (1994-10-18)
历史天量
2918.31万 (2023-05-15)
历史地量
4577 (2015-08-11)
涨停/跌停次数
174 / 91
📋 全部历史涨跌停明细（共 265 条）
| 日期 | 收盘价 | 涨跌幅 | 类型 |
|---|---|---|---|
| 2024-12-16 | 48.65 | 9.99% | 涨停 |
| 2024-09-26 | 55.28 | 10.01% | 涨停 |
| 2024-08-06 | 61.94 | 10% | 涨停 |
| 2024-04-17 | 59.85 | 10% | 涨停 |
| 2024-02-26 | 57.64 | 10% | 涨停 |
| 2024-02-05 | 51.5 | 10% | 涨停 |
| 2024-01-25 | 44.92 | 9.99% | 涨停 |
| 2023-12-13 | 55.94 | 10.01% | 涨停 |
| 2023-12-01 | 45.3 | 10% | 涨停 |
| 2023-10-25 | 38.32 | 9.99% | 涨停 |
| 2023-10-24 | 34.84 | 10.01% | 涨停 |
| 2023-10-11 | 34.62 | 10.01% | 涨停 |
| 2023-09-28 | 29.66 | 10.01% | 涨停 |
| 2023-07-20 | 31.64 | 10.01% | 涨停 |
| 2023-06-14 | 32.16 | 9.99% | 涨停 |
| 2023-05-31 | 28.84 | -9.99% | 跌停 |
| 2023-05-29 | 29.55 | 10.01% | 涨停 |
| 2023-05-26 | 26.86 | 9.99% | 涨停 |
| 2023-05-15 | 28.22 | 10.02% | 涨停 |
| 2023-05-11 | 24.97 | 10% | 涨停 |
| 2023-05-08 | 23.07 | 10.01% | 涨停 |
| 2023-05-05 | 20.97 | 10.02% | 涨停 |
| 2023-04-28 | 19.01 | 10.01% | 涨停 |
| 2023-01-30 | 20.15 | 9.99% | 涨停 |
| 2022-11-22 | 19.68 | 10.01% | 涨停 |
| 2022-11-18 | 19.54 | 10.02% | 涨停 |
| 2022-11-07 | 18.43 | 10.03% | 涨停 |
| 2022-11-04 | 16.75 | 9.98% | 涨停 |
| 2022-06-16 | 18.11 | 10.02% | 涨停 |
| 2022-04-28 | 15.7 | -9.98% | 跌停 |
| 2022-04-25 | 17.16 | -10.02% | 跌停 |
| 2022-04-06 | 19.02 | 10.01% | 涨停 |
| 2021-12-09 | 20.2 | 10.02% | 涨停 |
| 2021-12-03 | 19.33 | 10.02% | 涨停 |
| 2021-10-22 | 22.97 | 10.01% | 涨停 |
| 2021-10-14 | 23.18 | 10.01% | 涨停 |
| 2021-10-13 | 21.07 | 10.03% | 涨停 |
| 2021-09-08 | 22.13 | 9.99% | 涨停 |
| 2021-08-20 | 18.8 | -10% | 跌停 |
| 2021-08-19 | 20.89 | 10.01% | 涨停 |
| 2021-07-28 | 17.7 | -10.02% | 跌停 |
| 2021-07-27 | 19.67 | -10.02% | 跌停 |
| 2021-07-26 | 21.86 | -10% | 跌停 |
| 2021-07-06 | 28.06 | 10% | 涨停 |
| 2021-06-03 | 32.58 | 9.99% | 涨停 |
| 2021-06-01 | 31.9 | 10% | 涨停 |
| 2021-03-29 | 40.24 | -9.98% | 跌停 |
| 2021-03-24 | 44.74 | 10.01% | 涨停 |
| 2020-12-01 | 57.72 | 10.01% | 涨停 |
| 2020-07-29 | 79.31 | 10% | 涨停 |
| 2020-07-24 | 74.67 | -10% | 跌停 |
| 2020-07-22 | 80.1 | -10% | 跌停 |
| 2020-07-20 | 81.29 | 10% | 涨停 |
| 2020-07-16 | 76.36 | -10% | 跌停 |
| 2020-07-15 | 84.84 | 10% | 涨停 |
| 2020-07-14 | 77.13 | 10% | 涨停 |
| 2020-06-18 | 52.84 | 9.99% | 涨停 |
| 2020-06-17 | 48.04 | 10.01% | 涨停 |
| 2020-05-07 | 48.84 | 10% | 涨停 |
| 2020-02-25 | 38.07 | 10% | 涨停 |
| 2020-02-13 | 30.18 | 9.99% | 涨停 |
| 2020-02-03 | 25.43 | -9.98% | 跌停 |
| 2019-10-25 | 33.26 | 9.99% | 涨停 |
| 2019-10-14 | 29.65 | 10.02% | 涨停 |
| 2019-03-21 | 26.86 | 9.99% | 涨停 |
| 2018-11-20 | 23.89 | 9.99% | 涨停 |
| 2018-10-31 | 25.17 | 10.01% | 涨停 |
| 2018-10-30 | 22.88 | 10% | 涨停 |
| 2018-10-29 | 20.8 | 9.99% | 涨停 |
| 2018-10-26 | 18.91 | 10.01% | 涨停 |
| 2018-10-17 | 18.49 | -9.98% | 跌停 |
| 2018-10-16 | 20.54 | -9.99% | 跌停 |
| 2018-10-15 | 22.82 | -10.02% | 跌停 |
| 2018-10-12 | 25.36 | -10.01% | 跌停 |
| 2016-05-12 | 40.77 | -10% | 跌停 |
| 2016-03-28 | 55.54 | 10% | 涨停 |
| 2016-02-29 | 44.56 | -10% | 跌停 |
| 2016-02-25 | 52.65 | -10% | 跌停 |
| 2016-02-02 | 54.23 | 10% | 涨停 |
| 2016-01-28 | 45.34 | -10% | 跌停 |
| 2016-01-07 | 51.17 | -10.01% | 跌停 |
| 2016-01-04 | 60.02 | -10% | 跌停 |
| 2015-11-23 | 78.71 | -9.99% | 跌停 |
| 2015-11-20 | 87.45 | 10% | 涨停 |
| 2015-11-19 | 79.5 | 10% | 涨停 |
| 2015-11-04 | 72 | 10.01% | 涨停 |
| 2015-11-03 | 65.45 | 10% | 涨停 |
| 2015-10-21 | 65.38 | 9.99% | 涨停 |
| 2015-10-20 | 59.44 | 9.99% | 涨停 |
| 2015-10-19 | 54.04 | 9.99% | 涨停 |
| 2015-09-28 | 42.85 | 10.01% | 涨停 |
| 2015-09-23 | 41.35 | 9.97% | 涨停 |
| 2015-09-15 | 33.53 | -9.99% | 跌停 |
| 2015-09-14 | 37.25 | -10% | 跌停 |
| 2015-09-09 | 41.71 | 9.97% | 涨停 |
| 2015-08-31 | 40.28 | 9.99% | 涨停 |
| 2015-08-26 | 37 | -10% | 跌停 |
| 2015-08-25 | 41.11 | -10% | 跌停 |
| 2015-08-24 | 45.68 | -9.99% | 跌停 |
| 2015-08-20 | 52.59 | 10% | 涨停 |
| 2015-08-19 | 47.81 | 10.01% | 涨停 |
| 2015-08-18 | 43.46 | 10% | 涨停 |
| 2015-08-17 | 39.51 | 9.99% | 涨停 |
| 2015-08-14 | 35.92 | 10.02% | 涨停 |
| 2015-08-13 | 32.65 | 10.01% | 涨停 |
| 2015-08-12 | 29.68 | 10.01% | 涨停 |
| 2015-08-11 | 26.98 | 9.99% | 涨停 |
| 2015-08-10 | 24.53 | 10% | 涨停 |
| 2014-09-09 | 19.21 | 9.96% | 涨停 |
| 2014-06-26 | 17.58 | 10.01% | 涨停 |
| 2014-03-11 | 16.92 | -10% | 跌停 |
| 2014-03-10 | 18.8 | -10% | 跌停 |
| 2013-12-02 | 19.22 | -9.98% | 跌停 |
| 2013-10-14 | 21.54 | -9.99% | 跌停 |
| 2013-09-10 | 24.92 | 10.02% | 涨停 |
| 2013-09-09 | 22.65 | 10% | 涨停 |
| 2013-09-06 | 20.59 | 9.99% | 涨停 |
| 2013-09-05 | 18.72 | 9.99% | 涨停 |
| 2013-09-04 | 17.02 | 10.02% | 涨停 |
| 2013-09-03 | 15.47 | 10.03% | 涨停 |
| 2013-09-02 | 14.06 | 10.02% | 涨停 |
| 2013-08-30 | 12.78 | 9.98% | 涨停 |
| 2013-08-29 | 11.62 | 10.04% | 涨停 |
| 2013-08-28 | 10.56 | 10% | 涨停 |
| 2012-10-19 | 10.5 | 9.95% | 涨停 |
| 2012-10-18 | 9.55 | 10.02% | 涨停 |
| 2012-04-05 | 8.6 | 9.83% | 涨停 |
| 2011-09-28 | 10.44 | -10% | 跌停 |
| 2010-07-08 | 11.75 | 9.92% | 涨停 |
| 2010-06-30 | 10.58 | -10.03% | 跌停 |
| 2010-03-05 | 16.3 | 9.99% | 涨停 |
| 2010-02-10 | 14.71 | 10.02% | 涨停 |
| 2010-01-27 | 14.32 | -9.99% | 跌停 |
| 2010-01-14 | 14.74 | 10% | 涨停 |
| 2009-10-20 | 13.01 | 9.97% | 涨停 |
| 2009-08-21 | 13.16 | 10.03% | 涨停 |
| 2009-08-20 | 11.96 | 10.03% | 涨停 |
| 2009-07-17 | 10.87 | 10.02% | 涨停 |
| 2009-06-04 | 9.08 | 10.06% | 涨停 |
| 2009-06-03 | 8.25 | 10% | 涨停 |
| 2009-03-31 | 6.59 | 10.02% | 涨停 |
| 2009-02-26 | 5.76 | -10% | 跌停 |
| 2008-11-18 | 3.58 | -10.05% | 跌停 |
| 2008-10-27 | 2.92 | -9.88% | 跌停 |
| 2008-10-10 | 3.46 | -9.9% | 跌停 |
| 2008-09-19 | 4.64 | 9.95% | 涨停 |
| 2008-09-18 | 4.22 | -10.02% | 跌停 |
| 2008-09-10 | 4.84 | 10% | 涨停 |
| 2008-08-11 | 4.23 | -10% | 跌停 |
| 2008-07-16 | 5.43 | -9.95% | 跌停 |
| 2008-07-15 | 6.03 | 10.04% | 涨停 |
| 2008-06-19 | 4.74 | -10.06% | 跌停 |
| 2008-06-10 | 6.3 | -10% | 跌停 |
| 2008-04-10 | 7.72 | 9.97% | 涨停 |
| 2008-04-01 | 7.52 | -9.94% | 跌停 |
| 2008-03-18 | 8.31 | -9.97% | 跌停 |
| 2008-03-17 | 9.23 | -9.95% | 跌停 |
| 2008-01-22 | 8.41 | -9.96% | 跌停 |
| 2007-09-11 | 8.69 | -9.95% | 跌停 |
| 2007-09-04 | 10.16 | 9.84% | 涨停 |
| 2007-07-20 | 7.77 | 10.06% | 涨停 |
| 2007-06-25 | 6.85 | -9.99% | 跌停 |
| 2007-06-22 | 7.61 | -9.83% | 跌停 |
| 2007-06-05 | 8.17 | -10.02% | 跌停 |
| 2007-06-04 | 9.08 | -10.01% | 跌停 |
| 2007-06-01 | 10.09 | -9.99% | 跌停 |
| 2007-05-30 | 10.98 | -10% | 跌停 |
| 2007-04-17 | 8.73 | 9.95% | 涨停 |
| 2007-03-16 | 7.6 | 9.99% | 涨停 |
| 2007-02-27 | 5.95 | -9.98% | 跌停 |
| 2007-01-30 | 6.48 | 10.02% | 涨停 |
| 2007-01-29 | 5.89 | 10.09% | 涨停 |
| 2006-07-27 | 5.45 | 10.1% | 涨停 |
| 2006-07-13 | 4.55 | -10.08% | 跌停 |
| 2006-06-07 | 4.38 | -9.88% | 跌停 |
| 2006-05-16 | 4.38 | -10.06% | 跌停 |
| 2006-03-01 | 3.68 | -32.35% | 跌停 |
| 2005-11-07 | 3.95 | -10.02% | 跌停 |
| 2005-08-25 | 4.29 | 10% | 涨停 |
| 2005-08-05 | 3.86 | 9.97% | 涨停 |
| 2005-07-08 | 3.48 | -10.08% | 跌停 |
| 2005-06-22 | 5.31 | 9.94% | 涨停 |
| 2005-06-21 | 4.83 | 10.02% | 涨停 |
| 2005-06-10 | 4.81 | 10.07% | 涨停 |
| 2005-04-25 | 3.49 | -10.05% | 跌停 |
| 2005-04-11 | 4.9 | 10.11% | 涨停 |
| 2005-01-19 | 4.35 | 10.13% | 涨停 |
| 2004-11-04 | 4.42 | 9.95% | 涨停 |
| 2004-05-27 | 7.18 | 9.95% | 涨停 |
| 2004-01-05 | 6.33 | 10.09% | 涨停 |
| 2002-11-29 | 10.7 | 9.86% | 涨停 |
| 2002-06-24 | 13.76 | 9.99% | 涨停 |
| 2002-01-17 | 10.69 | -10.02% | 跌停 |
| 2001-10-23 | 13.41 | 10.01% | 涨停 |
| 2000-10-13 | 20.06 | 9.98% | 涨停 |
| 2000-10-10 | 18.28 | 9.99% | 涨停 |
| 2000-03-24 | 17.97 | 9.98% | 涨停 |
| 2000-03-23 | 16.34 | 10.03% | 涨停 |
| 2000-03-22 | 14.85 | 10% | 涨停 |
| 2000-03-21 | 13.5 | 10.02% | 涨停 |
| 1999-01-15 | 6.33 | -9.96% | 跌停 |
| 1998-10-13 | 10.97 | 10.03% | 涨停 |
| 1998-09-21 | 8.72 | 9.96% | 涨停 |
| 1998-05-11 | 8.95 | 9.95% | 涨停 |
| 1998-05-08 | 8.14 | 10% | 涨停 |
| 1997-09-22 | 6.8 | -9.93% | 跌停 |
| 1997-06-24 | 9.08 | 10.06% | 涨停 |
| 1997-05-22 | 7.92 | -10% | 跌停 |
| 1997-05-16 | 9.23 | -10.04% | 跌停 |
| 1997-05-07 | 10.88 | 9.9% | 涨停 |
| 1997-04-28 | 10.28 | -9.98% | 跌停 |
| 1997-03-31 | 12.95 | 10.03% | 涨停 |
| 1997-02-18 | 8.73 | -10% | 跌停 |
| 1997-01-07 | 8.86 | 10.06% | 涨停 |
| 1997-01-06 | 8.05 | -10.26% | 跌停 |
| 1996-12-30 | 9.31 | 10.05% | 涨停 |
| 1996-12-27 | 8.46 | 10.01% | 涨停 |
| 1996-12-24 | 7.98 | -10.03% | 跌停 |
| 1996-12-23 | 8.87 | -9.95% | 跌停 |
| 1996-12-20 | 9.85 | -9.96% | 跌停 |
| 1996-12-19 | 10.94 | -9.96% | 跌停 |
| 1996-12-17 | 12.36 | -9.98% | 跌停 |
| 1996-12-16 | 13.73 | -11.3% | 跌停 |
| 1996-12-05 | 15.12 | 18.4% | 涨停 |
| 1996-11-21 | 9.76 | -11.11% | 跌停 |
| 1996-11-18 | 11.15 | 16.15% | 涨停 |
| 1996-10-21 | 8.92 | 15.1% | 涨停 |
| 1996-08-08 | 9.45 | 9.88% | 涨停 |
| 1996-06-10 | 7.2 | 32.35% | 涨停 |
| 1996-04-29 | 5.95 | 10.59% | 涨停 |
| 1995-12-19 | 4.98 | -14.58% | 跌停 |
| 1995-12-12 | 5.3 | 11.58% | 涨停 |
| 1995-05-23 | 6.48 | -18.7% | 跌停 |
| 1995-05-19 | 7.95 | 11.19% | 涨停 |
| 1995-05-18 | 7.15 | 38.03% | 涨停 |
| 1995-03-06 | 5.9 | 13.03% | 涨停 |
| 1995-02-22 | 5.68 | 12.7% | 涨停 |
| 1994-12-14 | 7.1 | 12.7% | 涨停 |
| 1994-10-19 | 8.61 | -44.81% | 跌停 |
| 1994-10-18 | 15.6 | 157.43% | 涨停 |
| 1994-10-13 | 6.31 | -10.62% | 跌停 |
| 1994-10-07 | 7.32 | 14.38% | 涨停 |
| 1994-10-05 | 7 | -20.9% | 跌停 |
| 1994-09-30 | 8.85 | -14.08% | 跌停 |
| 1994-09-29 | 10.3 | -15.57% | 跌停 |
| 1994-09-27 | 12.68 | -29.56% | 跌停 |
| 1994-09-26 | 18 | 48.15% | 涨停 |
| 1994-09-20 | 11.3 | -13.08% | 跌停 |
| 1994-09-19 | 13 | 28.08% | 涨停 |
| 1994-09-08 | 7.8 | 13.04% | 涨停 |
| 1994-09-07 | 6.9 | -10.04% | 跌停 |
| 1994-09-05 | 7.5 | 25% | 涨停 |
| 1994-08-10 | 5.9 | 11.74% | 涨停 |
| 1994-08-05 | 5.4 | 16.38% | 涨停 |
| 1994-08-04 | 4.64 | 10.48% | 涨停 |
| 1994-08-03 | 4.2 | 20% | 涨停 |
| 1994-08-01 | 3.7 | 41.76% | 涨停 |
| 1994-07-28 | 2.63 | -9.93% | 跌停 |
| 1994-05-26 | 5.43 | -16.33% | 跌停 |
| 1994-04-21 | 6.1 | 10.91% | 涨停 |
| 1994-04-20 | 5.5 | -9.84% | 跌停 |
| 1994-03-14 | 9.45 | 9.88% | 涨停 |
| 1993-12-24 | 10.5 | 10.53% | 涨停 |
| 1993-11-17 | 11.7 | 10.9% | 涨停 |
| 1993-11-10 | 9.5 | 18.01% | 涨停 |