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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.56 | 2.59 | 2.50 | 2.58 | +2.79% | 3.08 | 2.38% |
| 2026-03-23 | 2.64 | 2.64 | 2.50 | 2.51 | -6.34% | 4.66 | 3.56% |
| 2026-03-20 | 2.75 | 2.77 | 2.68 | 2.68 | -2.55% | 3.22 | 2.33% |
| 2026-03-19 | 2.79 | 2.80 | 2.73 | 2.75 | -2.48% | 3.36 | 2.39% |
| 2026-03-18 | 2.82 | 2.84 | 2.78 | 2.82 | 0.00% | 3.07 | 2.15% |
| 2026-03-17 | 2.87 | 2.90 | 2.82 | 2.82 | -2.08% | 3.62 | 2.49% |
| 2026-03-16 | 2.90 | 2.93 | 2.86 | 2.88 | -1.37% | 4.06 | 2.77% |
| 2026-03-13 | 2.88 | 2.99 | 2.85 | 2.92 | +0.69% | 6.72 | 4.53% |
| 2026-03-12 | 2.83 | 2.91 | 2.82 | 2.90 | +2.11% | 6.19 | 4.23% |
| 2026-03-11 | 2.85 | 2.86 | 2.82 | 2.84 | -0.35% | 3.21 | 2.22% |
| 2026-03-10 | 2.87 | 2.90 | 2.83 | 2.85 | 0.00% | 3.59 | 2.47% |
| 2026-03-09 | 2.83 | 2.88 | 2.81 | 2.85 | -0.70% | 5.08 | 3.52% |
| 2026-03-06 | 2.87 | 2.88 | 2.82 | 2.87 | +0.35% | 5.04 | 3.48% |
| 2026-03-05 | 2.76 | 2.95 | 2.74 | 2.86 | +6.32% | 10.68 | 7.35% |
| 2026-03-04 | 2.64 | 2.73 | 2.59 | 2.69 | -1.47% | 4.86 | 3.56% |
| 2026-03-03 | 2.91 | 2.95 | 2.73 | 2.73 | -5.86% | 8.47 | 5.89% |
| 2026-03-02 | 2.98 | 2.99 | 2.86 | 2.90 | -3.01% | 9.74 | 6.57% |
| 2026-02-27 | 2.79 | 3.07 | 2.77 | 2.99 | +7.17% | 14.43 | 9.62% |
| 2026-02-26 | 2.84 | 2.84 | 2.77 | 2.79 | -2.11% | 4.58 | 3.23% |
| 2026-02-25 | 2.77 | 2.88 | 2.76 | 2.85 | +2.52% | 5.78 | 4.00% |