中公教育 sz.002607
2.45
+1.24%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.43 | 2.46 | 2.39 | 2.45 | +1.24% | 2.88 | 2.14% |
| 2026-05-22 | 2.43 | 2.44 | 2.39 | 2.42 | 0.00% | 2.57 | 1.92% |
| 2026-05-21 | 2.51 | 2.54 | 2.41 | 2.42 | -3.59% | 3.89 | 2.84% |
| 2026-05-20 | 2.55 | 2.55 | 2.48 | 2.51 | -2.33% | 3.09 | 2.23% |
| 2026-05-19 | 2.55 | 2.58 | 2.53 | 2.57 | +1.18% | 2.45 | 1.73% |
| 2026-05-18 | 2.56 | 2.56 | 2.52 | 2.54 | -1.17% | 2.52 | 1.79% |
| 2026-05-15 | 2.57 | 2.61 | 2.55 | 2.57 | -0.39% | 3.22 | 2.25% |
| 2026-05-14 | 2.69 | 2.71 | 2.57 | 2.58 | -4.09% | 4.41 | 3.04% |
| 2026-05-13 | 2.66 | 2.70 | 2.65 | 2.69 | +0.75% | 2.83 | 1.91% |
| 2026-05-12 | 2.73 | 2.74 | 2.65 | 2.67 | -2.91% | 4.45 | 2.99% |
| 2026-05-11 | 2.71 | 2.79 | 2.68 | 2.75 | +1.48% | 5.21 | 3.44% |
| 2026-05-08 | 2.68 | 2.72 | 2.67 | 2.71 | +1.50% | 4.42 | 2.95% |
| 2026-05-07 | 2.66 | 2.68 | 2.64 | 2.67 | +0.38% | 3.20 | 2.17% |
| 2026-05-06 | 2.65 | 2.68 | 2.62 | 2.66 | +0.38% | 4.09 | 2.79% |
| 2026-04-30 | 2.56 | 2.65 | 2.55 | 2.65 | +3.11% | 4.48 | 3.08% |
| 2026-04-29 | 2.51 | 2.65 | 2.51 | 2.57 | +4.47% | 5.70 | 3.96% |
| 2026-04-28 | 2.48 | 2.51 | 2.45 | 2.46 | -1.60% | 2.06 | 1.64% |
| 2026-04-27 | 2.50 | 2.51 | 2.45 | 2.50 | 0.00% | 2.12 | 1.68% |
| 2026-04-24 | 2.51 | 2.52 | 2.46 | 2.50 | -1.19% | 2.31 | 1.83% |
| 2026-04-23 | 2.54 | 2.56 | 2.52 | 2.53 | -0.39% | 2.12 | 1.65% |