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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.02 | 3.04 | 2.99 | 3.00 | -0.99% | 3.17 | 2.10% |
| 2025-05-26 | 3.01 | 3.04 | 2.97 | 3.03 | +0.66% | 2.68 | 1.77% |
| 2025-05-23 | 3.01 | 3.06 | 2.99 | 3.01 | 0.00% | 3.91 | 2.56% |
| 2025-05-22 | 3.05 | 3.09 | 3.01 | 3.01 | -1.31% | 3.65 | 2.39% |
| 2025-05-21 | 3.08 | 3.08 | 3.04 | 3.05 | -1.29% | 2.47 | 1.61% |
| 2025-05-20 | 3.05 | 3.09 | 3.03 | 3.09 | +0.98% | 3.49 | 2.26% |
| 2025-05-19 | 3.04 | 3.07 | 3.01 | 3.06 | +0.66% | 3.23 | 2.11% |
| 2025-05-16 | 3.06 | 3.07 | 3.03 | 3.04 | -0.65% | 2.21 | 1.44% |
| 2025-05-15 | 3.11 | 3.12 | 3.05 | 3.06 | -1.92% | 3.56 | 2.31% |
| 2025-05-14 | 3.10 | 3.15 | 3.07 | 3.12 | +0.65% | 3.99 | 2.55% |
| 2025-05-13 | 3.15 | 3.17 | 3.09 | 3.10 | -0.64% | 4.38 | 2.79% |
| 2025-05-12 | 3.09 | 3.16 | 3.07 | 3.12 | +1.63% | 4.85 | 3.09% |
| 2025-05-09 | 3.15 | 3.15 | 3.06 | 3.07 | -2.85% | 4.93 | 3.18% |
| 2025-05-08 | 3.07 | 3.17 | 3.05 | 3.16 | +2.93% | 8.33 | 5.29% |
| 2025-05-07 | 3.14 | 3.14 | 3.05 | 3.07 | -0.97% | 4.44 | 2.86% |
| 2025-05-06 | 3.03 | 3.11 | 3.03 | 3.10 | +2.99% | 5.41 | 3.48% |