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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.04 | 3.07 | 3.00 | 3.00 | -1.64% | 5.08 | 3.33% |
| 2025-07-22 | 3.06 | 3.06 | 2.98 | 3.05 | -0.33% | 6.03 | 3.97% |
| 2025-07-21 | 3.06 | 3.08 | 3.03 | 3.06 | 0.00% | 3.99 | 2.59% |
| 2025-07-18 | 3.04 | 3.11 | 3.03 | 3.06 | +0.66% | 5.62 | 3.64% |
| 2025-07-17 | 3.05 | 3.06 | 3.02 | 3.04 | -0.33% | 2.78 | 1.82% |
| 2025-07-16 | 3.02 | 3.08 | 3.02 | 3.05 | +0.33% | 3.55 | 2.31% |
| 2025-07-15 | 3.05 | 3.07 | 3.00 | 3.04 | -0.65% | 3.32 | 2.18% |
| 2025-07-14 | 3.12 | 3.13 | 3.04 | 3.06 | -1.92% | 4.57 | 2.96% |
| 2025-07-11 | 3.10 | 3.14 | 3.07 | 3.12 | +0.65% | 4.84 | 3.10% |
| 2025-07-10 | 3.07 | 3.13 | 3.06 | 3.10 | +0.98% | 5.08 | 3.25% |
| 2025-07-09 | 3.05 | 3.09 | 3.03 | 3.07 | +0.66% | 4.63 | 3.01% |
| 2025-07-08 | 3.01 | 3.05 | 3.00 | 3.05 | +1.33% | 3.06 | 2.00% |
| 2025-07-07 | 3.01 | 3.02 | 2.99 | 3.01 | -0.33% | 2.48 | 1.64% |
| 2025-07-04 | 3.04 | 3.06 | 3.01 | 3.02 | -0.98% | 3.19 | 2.09% |
| 2025-07-03 | 3.03 | 3.07 | 3.03 | 3.05 | +0.33% | 3.20 | 2.09% |
| 2025-07-02 | 3.07 | 3.08 | 3.02 | 3.04 | -1.62% | 5.08 | 3.32% |
| 2025-07-01 | 3.06 | 3.15 | 3.05 | 3.09 | +0.98% | 8.16 | 5.22% |
| 2025-06-30 | 3.02 | 3.08 | 2.97 | 3.06 | +2.34% | 6.49 | 4.25% |
| 2025-06-27 | 3.00 | 3.05 | 2.97 | 2.99 | +0.34% | 5.32 | 3.51% |
| 2025-06-26 | 2.97 | 3.04 | 2.96 | 2.98 | 0.00% | 7.04 | 4.66% |