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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.98 | 3.00 | 2.96 | 3.00 | 0.00% | 4.85 | 3.23% |
| 2025-08-19 | 3.00 | 3.01 | 2.97 | 3.00 | 0.00% | 6.14 | 4.09% |
| 2025-08-18 | 2.90 | 3.07 | 2.90 | 3.00 | +3.81% | 14.76 | 9.78% |
| 2025-08-15 | 2.86 | 2.90 | 2.86 | 2.89 | +0.35% | 3.12 | 2.15% |
| 2025-08-14 | 2.92 | 2.93 | 2.88 | 2.88 | -1.71% | 4.66 | 3.20% |
| 2025-08-13 | 2.94 | 2.94 | 2.91 | 2.93 | 0.00% | 4.07 | 2.77% |
| 2025-08-12 | 2.95 | 2.95 | 2.92 | 2.93 | -0.68% | 3.32 | 2.25% |
| 2025-08-11 | 2.93 | 2.96 | 2.91 | 2.95 | +0.34% | 4.36 | 2.95% |
| 2025-08-08 | 2.99 | 3.00 | 2.94 | 2.94 | -1.67% | 5.76 | 3.88% |
| 2025-08-07 | 2.99 | 3.07 | 2.98 | 2.99 | -0.66% | 7.07 | 4.66% |
| 2025-08-06 | 2.98 | 3.04 | 2.95 | 3.01 | +1.35% | 7.45 | 4.96% |
| 2025-08-05 | 2.96 | 3.00 | 2.95 | 2.97 | +0.68% | 3.23 | 2.17% |
| 2025-08-04 | 2.98 | 2.99 | 2.93 | 2.95 | -1.67% | 4.36 | 2.94% |
| 2025-08-01 | 2.96 | 3.02 | 2.96 | 3.00 | +1.35% | 5.01 | 3.33% |
| 2025-07-31 | 3.01 | 3.04 | 2.95 | 2.96 | -1.99% | 6.08 | 4.05% |
| 2025-07-30 | 2.99 | 3.10 | 2.98 | 3.02 | +0.67% | 9.91 | 6.48% |
| 2025-07-29 | 3.03 | 3.05 | 2.92 | 3.00 | -1.32% | 10.15 | 6.82% |
| 2025-07-28 | 3.08 | 3.09 | 3.03 | 3.04 | -1.30% | 4.62 | 3.02% |
| 2025-07-25 | 3.09 | 3.12 | 3.06 | 3.08 | -0.32% | 5.21 | 3.35% |
| 2025-07-24 | 3.00 | 3.11 | 2.99 | 3.09 | +3.00% | 8.98 | 5.82% |