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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.81 | 2.82 | 2.76 | 2.78 | +0.72% | 3.18 | 2.25% |
| 2026-02-13 | 2.81 | 2.85 | 2.76 | 2.76 | -2.13% | 4.44 | 3.12% |
| 2026-02-12 | 2.85 | 2.86 | 2.80 | 2.82 | -1.05% | 4.32 | 3.01% |
| 2026-02-11 | 2.92 | 2.93 | 2.84 | 2.85 | -3.39% | 5.76 | 3.94% |
| 2026-02-10 | 2.89 | 2.97 | 2.85 | 2.95 | +2.43% | 7.35 | 4.95% |
| 2026-02-09 | 2.85 | 2.92 | 2.84 | 2.88 | +2.49% | 5.50 | 3.75% |
| 2026-02-06 | 2.82 | 2.85 | 2.78 | 2.81 | -0.71% | 3.14 | 2.19% |
| 2026-02-05 | 2.86 | 2.88 | 2.83 | 2.83 | -1.74% | 3.49 | 2.41% |
| 2026-02-04 | 2.87 | 2.90 | 2.83 | 2.88 | 0.00% | 4.42 | 3.04% |
| 2026-02-03 | 2.79 | 2.90 | 2.78 | 2.88 | +4.35% | 5.68 | 3.94% |
| 2026-02-02 | 2.78 | 2.84 | 2.75 | 2.76 | -2.13% | 4.49 | 3.16% |
| 2026-01-30 | 2.90 | 2.93 | 2.79 | 2.82 | -3.42% | 7.79 | 5.39% |
| 2026-01-29 | 2.92 | 3.00 | 2.84 | 2.92 | -0.34% | 8.64 | 5.78% |
| 2026-01-28 | 2.95 | 2.99 | 2.93 | 2.93 | -1.68% | 4.90 | 3.27% |
| 2026-01-27 | 2.90 | 3.04 | 2.88 | 2.98 | +2.41% | 8.67 | 5.76% |
| 2026-01-26 | 3.00 | 3.05 | 2.88 | 2.91 | -3.64% | 8.41 | 5.61% |
| 2026-01-23 | 2.96 | 3.04 | 2.95 | 3.02 | +1.34% | 6.50 | 4.26% |
| 2026-01-22 | 2.94 | 3.03 | 2.94 | 2.98 | +2.05% | 6.90 | 4.55% |
| 2026-01-21 | 2.93 | 2.97 | 2.91 | 2.92 | -1.02% | 5.26 | 3.52% |
| 2026-01-20 | 2.93 | 3.01 | 2.92 | 2.95 | +0.34% | 6.96 | 4.63% |