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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.56 | 2.57 | 2.52 | 2.54 | -1.17% | 2.51 | 1.94% |
| 2026-04-21 | 2.58 | 2.60 | 2.56 | 2.57 | -0.77% | 1.86 | 1.42% |
| 2026-04-20 | 2.59 | 2.61 | 2.58 | 2.59 | -0.38% | 1.97 | 1.50% |
| 2026-04-17 | 2.65 | 2.66 | 2.58 | 2.60 | -1.89% | 2.76 | 2.08% |
| 2026-04-16 | 2.64 | 2.66 | 2.63 | 2.65 | +0.76% | 2.05 | 1.53% |
| 2026-04-15 | 2.68 | 2.69 | 2.63 | 2.63 | -1.50% | 1.56 | 1.16% |
| 2026-04-14 | 2.65 | 2.68 | 2.62 | 2.67 | +0.75% | 2.42 | 1.80% |
| 2026-04-13 | 2.62 | 2.66 | 2.61 | 2.65 | 0.00% | 2.26 | 1.69% |
| 2026-04-10 | 2.63 | 2.72 | 2.63 | 2.65 | +1.15% | 3.58 | 2.63% |
| 2026-04-09 | 2.66 | 2.67 | 2.61 | 2.62 | -2.24% | 2.47 | 1.84% |
| 2026-04-08 | 2.63 | 2.69 | 2.63 | 2.68 | +3.88% | 3.84 | 2.83% |
| 2026-04-07 | 2.56 | 2.60 | 2.56 | 2.58 | +0.78% | 1.32 | 1.01% |
| 2026-04-03 | 2.61 | 2.62 | 2.54 | 2.56 | -1.92% | 1.82 | 1.39% |
| 2026-04-02 | 2.64 | 2.65 | 2.58 | 2.61 | -1.14% | 2.14 | 1.61% |
| 2026-04-01 | 2.66 | 2.67 | 2.61 | 2.64 | +0.76% | 2.08 | 1.55% |
| 2026-03-31 | 2.66 | 2.70 | 2.62 | 2.62 | -1.13% | 2.41 | 1.78% |
| 2026-03-30 | 2.61 | 2.66 | 2.59 | 2.65 | 0.00% | 2.53 | 1.89% |
| 2026-03-27 | 2.59 | 2.67 | 2.58 | 2.65 | +1.15% | 2.52 | 1.88% |
| 2026-03-26 | 2.67 | 2.71 | 2.60 | 2.62 | -2.60% | 3.44 | 2.56% |
| 2026-03-25 | 2.62 | 2.78 | 2.60 | 2.69 | +4.26% | 5.22 | 3.82% |