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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.92 | 2.98 | 2.89 | 2.98 | +2.41% | 6.20 | 4.19% |
| 2025-06-24 | 2.82 | 2.91 | 2.81 | 2.91 | +3.56% | 5.97 | 4.11% |
| 2025-06-23 | 2.81 | 2.82 | 2.78 | 2.81 | -0.35% | 2.78 | 1.97% |
| 2025-06-20 | 2.81 | 2.84 | 2.80 | 2.82 | -0.35% | 2.78 | 1.97% |
| 2025-06-19 | 2.87 | 2.89 | 2.81 | 2.83 | -2.08% | 3.57 | 2.50% |
| 2025-06-18 | 2.90 | 2.91 | 2.87 | 2.89 | -0.69% | 2.23 | 1.54% |
| 2025-06-17 | 2.92 | 2.94 | 2.89 | 2.91 | -0.34% | 2.77 | 1.89% |
| 2025-06-16 | 2.90 | 2.94 | 2.88 | 2.92 | +0.34% | 2.53 | 1.72% |
| 2025-06-13 | 2.98 | 2.98 | 2.91 | 2.91 | -2.68% | 5.16 | 3.50% |
| 2025-06-12 | 2.98 | 3.04 | 2.96 | 2.99 | +0.34% | 5.44 | 3.61% |
| 2025-06-11 | 2.95 | 3.01 | 2.94 | 2.98 | +1.02% | 4.14 | 2.76% |
| 2025-06-10 | 3.02 | 3.03 | 2.92 | 2.95 | -2.32% | 4.91 | 3.30% |
| 2025-06-09 | 2.95 | 3.02 | 2.94 | 3.02 | +3.07% | 6.57 | 4.37% |
| 2025-06-06 | 2.96 | 2.97 | 2.91 | 2.93 | -1.35% | 3.24 | 2.20% |
| 2025-06-05 | 2.96 | 2.98 | 2.93 | 2.97 | +0.34% | 3.32 | 2.24% |
| 2025-06-04 | 2.93 | 3.00 | 2.92 | 2.96 | +0.68% | 5.23 | 3.50% |
| 2025-06-03 | 2.87 | 2.98 | 2.85 | 2.94 | +2.08% | 5.15 | 3.48% |
| 2025-05-30 | 2.94 | 2.96 | 2.87 | 2.88 | -2.70% | 4.51 | 3.09% |
| 2025-05-29 | 2.91 | 2.98 | 2.90 | 2.96 | +1.37% | 4.36 | 2.93% |
| 2025-05-28 | 3.00 | 3.01 | 2.91 | 2.92 | -2.67% | 5.25 | 3.55% |