TAL Education Group（TAL）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	12.22	12.53	12.11	12.13	-0.82%	2,504,332
2026-09-01	11.74	12.32	11.61	12.23	+4.17%	6,351,951
2026-08-31	11.89	11.92	11.56	11.74	-1.68%	11,940,710
2026-08-28	11.80	11.95	11.64	11.94	+1.88%	4,292,861
2026-08-27	11.62	11.79	11.51	11.72	+0.26%	3,005,000
2026-08-26	11.68	11.84	11.64	11.69	+0.86%	4,298,200
2026-08-25	11.39	11.66	11.32	11.59	+0.96%	11,421,310
2026-08-24	11.33	11.54	11.21	11.48	+1.41%	2,819,436
2026-08-21	11.48	11.52	11.17	11.32	-1.31%	3,683,700
2026-08-20	12.00	12.12	11.36	11.47	-5.36%	4,959,100
2026-08-19	12.04	12.33	11.99	12.12	+0.75%	3,800,000
2026-08-18	11.78	12.05	11.66	12.03	+3.00%	4,077,000
2026-08-17	11.78	11.85	11.63	11.68	+0.26%	2,689,300
2026-08-14	11.55	11.67	11.47	11.65	+0.43%	2,569,400
2026-08-13	11.82	11.90	11.44	11.60	-2.27%	3,937,600
2026-08-12	11.96	12.00	11.68	11.87	-2.38%	4,015,100
2026-08-11	12.31	12.41	12.10	12.16	-2.72%	3,128,600
2026-08-10	12.30	12.58	12.14	12.50	+0.97%	4,540,900
2026-08-07	12.45	12.47	12.21	12.38	-0.64%	2,598,100
2026-08-06	12.09	12.49	11.95	12.46	+3.06%	6,027,800
2026-08-05	12.00	12.18	11.70	12.09	+0.83%	6,236,600
2026-08-04	11.87	12.08	11.63	11.99	-0.75%	8,353,000
2026-08-03	12.13	12.43	11.67	12.08	-3.36%	8,974,800
2026-07-31	12.00	12.53	12.00	12.50	+1.30%	7,544,000
2026-07-30	12.47	12.57	11.48	12.34	+13.31%	11,422,700
2026-07-29	10.50	11.06	10.47	10.89	+4.31%	11,543,600
2026-07-28	10.49	10.62	10.39	10.44	-1.14%	6,292,000
2026-07-27	10.40	10.65	10.29	10.56	+2.52%	5,428,600
2026-07-24	10.44	10.44	10.28	10.30	-0.39%	1,903,600
2026-07-23	10.33	10.41	10.24	10.34	+0.10%	3,138,500
2026-07-22	10.30	10.36	10.19	10.33	+0.10%	3,363,800
2026-07-21	10.26	10.38	10.17	10.32	+0.10%	2,600,400
2026-07-20	10.36	10.43	10.25	10.31	+0.68%	2,352,800
2026-07-17	10.07	10.28	10.01	10.24	+0.20%	4,711,600
2026-07-16	10.55	10.57	10.21	10.22	-2.20%	3,555,100
2026-07-15	10.45	10.70	10.41	10.45	+1.46%	2,945,100
2026-07-14	10.43	10.56	10.24	10.30	-0.39%	2,172,700
2026-07-13	10.41	10.60	10.29	10.34	+0.29%	3,995,700
2026-07-10	10.40	10.57	10.30	10.31	-0.10%	2,542,600
2026-07-09	10.04	10.39	10.00	10.32	+1.67%	3,443,700
2026-07-08	10.10	10.30	10.04	10.15	+1.81%	2,219,200
2026-07-07	9.92	10.07	9.92	9.97	+0.61%	2,399,500
2026-07-06	9.90	10.00	9.83	9.91	+1.02%	1,840,800
2026-07-02	9.96	9.98	9.74	9.81	-1.90%	2,290,800
2026-07-01	9.67	10.08	9.66	10.00	+4.49%	4,670,700
2026-06-30	9.49	9.74	9.47	9.57	+0.95%	2,666,100
2026-06-29	9.57	9.65	9.34	9.48	+0.00%	2,527,500
2026-06-26	8.89	9.50	8.89	9.48	+5.92%	2,946,300
2026-06-25	9.06	9.23	8.88	8.95	-2.29%	3,324,800
2026-06-24	9.31	9.39	9.15	9.16	-2.97%	3,336,400
2026-06-23	9.35	9.46	9.28	9.44	-0.32%	3,196,500
2026-06-22	9.07	9.54	8.93	9.47	+3.05%	6,201,900
2026-06-18	9.13	9.24	9.08	9.19	+0.00%	9,873,700
2026-06-17	9.14	9.49	9.04	9.19	+0.33%	4,020,600
2026-06-16	9.21	9.23	9.07	9.16	-1.72%	4,341,000
2026-06-15	9.36	9.49	9.30	9.32	+0.65%	2,772,500
2026-06-12	9.50	9.51	9.20	9.26	-0.86%	4,392,900
2026-06-11	9.20	9.38	9.09	9.34	+0.43%	2,024,700
2026-06-10	9.07	9.44	9.07	9.30	+1.64%	2,290,700
2026-06-09	9.43	9.45	9.07	9.15	-2.76%	2,837,300
2026-06-08	9.51	9.61	9.39	9.41	-1.57%	2,288,500
2026-06-05	9.69	9.72	9.47	9.56	-1.65%	3,136,100
2026-06-04	9.80	9.99	9.55	9.72	-0.10%	2,381,100
2026-06-03	9.82	10.04	9.70	9.73	-2.41%	2,647,800
2026-06-02	10.26	10.31	9.94	9.97	-0.89%	2,218,000
2026-06-01	9.75	10.20	9.72	10.06	+3.60%	3,454,600
2026-05-29	9.74	9.85	9.61	9.71	-0.51%	12,000,600
2026-05-28	9.66	9.85	9.59	9.76	-0.20%	2,786,900
2026-05-27	9.78	9.94	9.68	9.78	-0.20%	3,125,800
2026-05-26	9.87	10.19	9.77	9.80	+0.31%	3,319,600
2026-05-22	9.64	10.12	9.52	9.77	-2.98%	5,795,800
2026-05-21	10.40	10.41	9.96	10.07	-3.82%	2,915,500
2026-05-20	10.51	10.59	10.37	10.47	-0.48%	2,547,100
2026-05-19	10.61	10.73	10.47	10.52	-0.28%	5,889,600
2026-05-18	10.90	10.90	10.49	10.55	-2.31%	3,553,700
2026-05-15	10.82	10.96	10.71	10.80	-1.91%	3,634,100
2026-05-14	11.38	11.38	10.98	11.01	-4.34%	2,681,100
2026-05-13	11.07	11.60	11.02	11.51	+3.79%	5,269,800
2026-05-12	11.31	11.36	10.94	11.09	-2.38%	3,173,623
2026-05-11	11.09	11.42	11.08	11.36	+2.43%	3,260,096
2026-05-08	11.47	11.57	11.03	11.09	-2.72%	3,540,500
2026-05-07	11.40	11.48	11.30	11.40	-0.35%	3,100,700
2026-05-06	11.12	11.50	11.12	11.44	+4.00%	4,109,700
2026-05-05	10.94	11.08	10.88	11.00	+1.01%	1,987,500
2026-05-04	11.10	11.13	10.75	10.89	-2.51%	3,534,900
2026-05-01	11.12	11.20	10.92	11.17	+0.45%	2,173,600
2026-04-30	10.83	11.17	10.83	11.12	+2.49%	3,093,400
2026-04-29	10.77	10.91	10.72	10.85	+0.74%	3,001,000
2026-04-28	10.50	10.82	10.47	10.77	+0.56%	4,037,100
2026-04-27	10.97	11.02	10.48	10.71	-4.72%	7,718,100
2026-04-24	11.01	11.31	10.69	11.24	+3.02%	3,651,300
2026-04-23	11.10	11.13	10.52	10.91	-9.31%	11,132,500
2026-04-22	11.97	12.20	11.82	12.03	+0.59%	5,338,000
2026-04-21	12.29	12.44	11.96	11.96	-3.00%	3,304,300
2026-04-20	12.69	12.69	12.15	12.33	-2.45%	5,971,800
2026-04-17	12.50	12.84	12.48	12.64	+1.44%	4,687,300
2026-04-16	11.93	12.68	11.88	12.46	+5.68%	5,284,300
2026-04-15	11.65	11.89	11.58	11.79	+1.03%	2,316,000
2026-04-14	11.30	11.93	11.30	11.67	+3.46%	3,703,496
2026-04-13	10.95	11.34	10.94	11.28	+2.55%	4,334,380
2026-04-10	11.20	11.28	10.89	11.00	-0.90%	2,914,300
2026-04-09	11.44	11.62	11.05	11.10	-3.14%	2,566,200
2026-04-08	11.60	11.81	11.46	11.46	+2.50%	2,240,700
2026-04-07	11.22	11.38	11.16	11.18	-0.89%	2,078,000
2026-04-06	11.09	11.33	11.08	11.28	+0.71%	1,216,300
2026-04-02	11.28	11.30	10.95	11.20	-0.27%	1,512,500
2026-04-01	11.40	11.55	11.17	11.23	-1.23%	1,736,900
2026-03-31	10.92	11.44	10.87	11.37	+3.27%	3,560,000
2026-03-30	10.83	11.12	10.83	11.01	+1.76%	1,826,200
2026-03-27	11.23	11.27	10.79	10.82	-3.48%	1,645,500
2026-03-26	11.14	11.50	11.07	11.21	-0.80%	1,611,600
2026-03-25	11.16	11.32	11.08	11.30	+2.26%	2,100,400
2026-03-24	11.02	11.21	10.95	11.05	-0.90%	1,668,500
2026-03-23	11.36	11.51	11.04	11.15	-2.45%	4,375,500
2026-03-20	11.37	11.49	11.32	11.43	+0.35%	3,026,500
2026-03-19	11.04	11.41	10.82	11.39	+1.79%	2,254,600
2026-03-18	11.57	11.76	11.19	11.19	-2.27%	3,165,600
2026-03-17	11.18	11.46	11.06	11.45	+2.42%	4,364,500
2026-03-16	11.15	11.36	11.14	11.18	+0.45%	2,515,300
2026-03-13	10.92	11.24	10.90	11.13	+2.77%	4,100,900
2026-03-12	10.92	11.13	10.81	10.83	-1.55%	1,881,900
2026-03-11	10.97	11.03	10.85	11.00	+0.09%	2,316,100
2026-03-10	10.67	11.07	10.54	10.99	+2.33%	6,510,002
2026-03-09	10.50	10.76	10.31	10.74	+0.94%	3,837,087
2026-03-06	10.40	10.70	10.38	10.64	+2.01%	4,771,100
2026-03-05	10.51	10.59	10.33	10.43	-1.23%	2,416,200
2026-03-04	10.58	10.79	10.50	10.56	+0.09%	4,019,900
2026-03-03	10.24	10.55	10.15	10.55	-0.09%	3,680,900
2026-03-02	10.29	10.57	10.18	10.56	+0.28%	3,758,700
2026-02-27	10.98	11.05	10.52	10.53	-3.31%	5,534,100
2026-02-26	10.89	10.97	10.75	10.89	-0.91%	4,087,400
2026-02-25	10.97	11.01	10.85	10.99	+0.27%	4,283,300
2026-02-24	10.60	10.98	10.57	10.96	+3.40%	6,039,900
2026-02-23	11.05	11.13	10.47	10.60	-3.20%	4,772,600
2026-02-20	10.84	11.09	10.80	10.95	+0.37%	3,732,000
2026-02-19	10.92	10.96	10.74	10.91	-0.55%	2,909,600
2026-02-18	11.04	11.07	10.77	10.97	+0.73%	4,143,600
2026-02-17	11.32	11.48	10.82	10.89	-3.20%	5,697,300
2026-02-13	11.25	11.47	11.23	11.25	-2.00%	3,499,200
2026-02-12	11.90	11.92	11.20	11.48	-3.37%	3,145,600
2026-02-11	12.27	12.30	11.87	11.88	-3.18%	2,014,000
2026-02-10	12.11	12.35	12.03	12.27	+1.15%	3,247,800
2026-02-09	12.39	12.48	12.00	12.13	-2.88%	4,028,900
2026-02-06	11.63	12.56	11.61	12.49	+6.66%	4,609,600
2026-02-05	11.50	11.75	11.31	11.71	+0.69%	5,010,800
2026-02-04	12.17	12.22	11.53	11.63	-5.06%	5,205,500
2026-02-03	12.12	12.26	11.95	12.25	+1.07%	4,521,500
2026-02-02	12.48	12.50	12.12	12.12	-4.57%	4,633,800
2026-01-30	13.01	13.23	12.67	12.70	+0.00%	10,775,700
2026-01-29	11.86	12.88	11.60	12.70	+18.03%	15,093,200
2026-01-28	10.98	11.19	10.70	10.76	+1.03%	3,197,300
2026-01-27	10.78	10.87	10.62	10.65	-1.21%	3,948,300
2026-01-26	11.15	11.18	10.69	10.78	-3.66%	3,036,700
2026-01-23	11.12	11.19	11.02	11.19	+0.54%	3,329,800
2026-01-22	10.88	11.40	10.80	11.13	+3.15%	4,420,900
2026-01-21	10.84	11.04	10.64	10.79	+0.65%	3,857,900
2026-01-20	10.95	11.18	10.67	10.72	-2.99%	4,133,700
2026-01-16	11.39	11.43	10.95	11.05	-3.83%	3,908,700
2026-01-15	11.68	11.83	11.36	11.49	-0.95%	3,357,800
2026-01-14	11.86	11.90	11.52	11.60	-2.85%	3,521,000
2026-01-13	12.10	12.13	11.79	11.94	-2.61%	5,670,200
2026-01-12	11.25	12.44	11.25	12.26	+10.35%	5,776,500
2026-01-09	11.25	11.25	11.02	11.11	-1.42%	1,940,700
2026-01-08	11.01	11.29	11.00	11.27	+2.27%	3,134,300
2026-01-07	11.20	11.25	10.96	11.02	-2.65%	1,716,800
2026-01-06	11.53	11.59	11.28	11.32	-1.39%	2,246,255
2026-01-05	11.39	11.53	11.23	11.48	-0.09%	5,122,678
2026-01-02	11.20	11.60	11.20	11.49	+5.32%	3,113,600
2025-12-31	10.87	10.98	10.83	10.91	-0.82%	1,120,800
2025-12-30	11.04	11.15	10.97	11.00	+0.09%	1,008,600
2025-12-29	10.85	11.04	10.72	10.99	-0.09%	2,309,700
2025-12-26	10.98	11.08	10.92	11.00	+0.36%	665,900
2025-12-24	11.05	11.15	10.96	10.96	-1.26%	835,400
2025-12-23	11.01	11.12	10.94	11.10	+0.54%	1,900,800
2025-12-22	10.75	11.07	10.72	11.04	+2.22%	3,312,400
2025-12-19	11.13	11.15	10.79	10.80	-2.00%	4,867,900
2025-12-18	10.99	11.09	10.97	11.02	+0.46%	3,366,600
2025-12-17	11.20	11.35	10.92	10.97	-1.70%	2,798,900
2025-12-16	11.18	11.21	10.95	11.16	-0.62%	2,197,600
2025-12-15	11.60	11.60	11.15	11.23	-2.43%	1,604,000
2025-12-12	11.14	11.52	11.13	11.51	+3.69%	4,594,431
2025-12-11	11.28	11.28	11.05	11.10	-2.55%	2,620,100
2025-12-10	11.36	11.52	11.33	11.39	+0.71%	1,876,600
2025-12-09	11.44	11.48	11.21	11.31	-2.08%	3,126,700
2025-12-08	11.36	11.60	11.31	11.55	+1.67%	2,882,800
2025-12-05	11.13	11.45	11.08	11.36	+2.34%	2,452,700
2025-12-04	11.05	11.25	10.99	11.10	+0.00%	1,844,300
2025-12-03	11.13	11.17	10.99	11.10	-0.63%	2,921,900
2025-12-02	11.10	11.17	10.98	11.17	+0.45%	1,847,000
2025-12-01	11.03	11.33	11.03	11.12	+1.09%	4,595,000
2025-11-28	11.05	11.10	10.94	11.00	-0.54%	1,839,800
2025-11-26	11.01	11.22	10.99	11.06	+0.00%	2,465,200
2025-11-25	11.04	11.14	10.97	11.06	-0.36%	5,474,830
2025-11-24	11.05	11.12	10.90	11.10	+1.46%	8,520,417
2025-11-21	10.53	10.99	10.50	10.94	+2.24%	4,428,100
2025-11-20	11.04	11.20	10.70	10.70	-2.99%	2,676,300
2025-11-19	11.20	11.24	10.99	11.03	-1.78%	1,703,300
2025-11-18	10.95	11.33	10.80	11.23	+2.74%	2,626,300
2025-11-17	11.15	11.19	10.90	10.93	-2.50%	3,518,700
2025-11-14	11.28	11.50	11.08	11.21	-1.84%	2,305,100
2025-11-13	11.68	11.71	11.39	11.42	-1.72%	2,483,600
2025-11-12	11.74	11.82	11.52	11.62	-1.53%	2,618,400
2025-11-11	11.75	11.85	11.66	11.80	-0.34%	2,936,600
2025-11-10	11.84	11.89	11.65	11.84	+0.85%	3,569,600
2025-11-07	11.90	11.90	11.60	11.74	-2.33%	3,221,900
2025-11-06	12.05	12.13	11.86	12.02	+0.59%	2,375,600
2025-11-05	11.62	12.15	11.55	11.95	+2.58%	4,833,800
2025-11-04	11.28	11.70	11.28	11.65	-1.02%	4,411,900
2025-11-03	12.40	12.40	11.61	11.77	-4.00%	4,119,600
2025-10-31	13.00	13.00	12.16	12.26	-5.03%	4,773,100
2025-10-30	13.37	13.37	12.00	12.91	+7.32%	9,637,500
2025-10-29	12.19	12.27	11.86	12.03	-1.72%	5,563,600
2025-10-28	12.40	12.42	12.10	12.24	-2.39%	3,218,800
2025-10-27	12.78	13.05	12.49	12.54	-0.48%	3,912,500
2025-10-24	12.78	12.78	12.47	12.60	-0.47%	2,017,300
2025-10-23	12.30	12.83	12.23	12.66	+3.26%	3,598,300
2025-10-22	12.46	12.70	12.17	12.26	-2.31%	4,374,800
2025-10-21	11.83	12.61	11.79	12.55	+6.09%	4,971,300
2025-10-20	11.14	11.93	11.12	11.83	+6.67%	4,295,300
2025-10-17	10.82	11.11	10.82	11.09	+1.00%	3,666,400
2025-10-16	10.95	11.03	10.84	10.98	+0.27%	2,403,100
2025-10-15	10.51	11.30	10.51	10.95	+4.78%	6,290,800
2025-10-14	10.29	10.51	10.14	10.45	-0.57%	4,143,600
2025-10-13	10.40	10.55	10.31	10.51	+4.47%	8,713,200
2025-10-10	10.80	11.00	9.98	10.06	-6.24%	7,185,900
2025-10-09	11.10	11.16	10.72	10.73	-4.45%	6,205,800
2025-10-08	11.10	11.28	11.04	11.23	+1.72%	1,744,000
2025-10-07	11.25	11.26	11.02	11.04	-1.78%	2,375,400
2025-10-06	11.14	11.29	11.10	11.24	+0.63%	1,752,900
2025-10-03	11.25	11.25	11.08	11.17	-0.80%	2,065,700
2025-10-02	11.03	11.36	10.70	11.26	+0.45%	3,620,400
2025-10-01	11.26	11.35	11.08	11.21	+0.09%	5,250,300
2025-09-30	11.45	11.45	11.13	11.20	-0.62%	4,530,200
2025-09-29	11.45	11.55	11.19	11.27	+0.63%	6,616,500
2025-09-26	11.09	11.23	10.98	11.20	+0.09%	6,094,100
2025-09-25	10.99	11.22	10.99	11.19	+0.90%	1,692,000
2025-09-24	11.01	11.27	10.98	11.09	+2.78%	2,385,500
2025-09-23	11.20	11.20	10.79	10.79	-3.66%	2,893,700
2025-09-22	11.14	11.24	11.05	11.20	+0.54%	3,448,300
2025-09-19	11.27	11.27	11.04	11.14	-0.54%	3,832,600
2025-09-18	11.20	11.33	10.98	11.20	-1.32%	5,005,900
2025-09-17	11.20	11.38	11.10	11.35	+2.25%	5,111,400
2025-09-16	11.10	11.23	10.99	11.10	+0.91%	3,584,700
2025-09-15	10.99	11.13	10.89	11.00	+0.36%	3,679,000
2025-09-12	10.80	10.99	10.76	10.96	+1.95%	4,207,400
2025-09-11	10.50	10.85	10.50	10.75	+2.67%	3,063,000
2025-09-10	10.63	10.73	10.35	10.47	-1.51%	2,886,500
2025-09-09	10.48	10.70	10.48	10.63	+2.41%	3,257,800
2025-09-08	10.18	10.43	10.07	10.38	+2.37%	4,256,200
2025-09-05	10.46	10.62	10.12	10.14	-1.07%	5,363,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+17.60%）。最弱月份：4月（-17.32%）。基于2年每日数据（2025–2026）。

1月+17.60%
2月-4.55%
3月+6.93%
4月-17.32%
5月-0.24%
6月-1.99%
7月+15.61%
8月-1.50%
9月+6.67%
10月+9.37%
11月-6.54%
12月-1.89%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

TAL Education Group（TAL）最新收盘价是多少？

2026-09-02 收于 12.13，来自Closelook数据湖的每日价格记录。

TAL 的52周最高价和最低价是多少？

过去52周最高 13.37、最低 8.88（截至 2026-09-02）。

TAL Education Group 历史上最强和最弱的月份是哪个？

历史上，TAL 最强的日历月份是1月（平均 +17.60%），最弱的是4月（平均 -17.32%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。