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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.96 | 2.98 | 2.93 | 2.94 | -1.34% | 7.48 | 4.99% |
| 2026-01-16 | 3.11 | 3.14 | 2.93 | 2.98 | -4.18% | 13.63 | 8.92% |
| 2026-01-15 | 3.24 | 3.30 | 3.06 | 3.11 | -6.61% | 20.37 | 12.74% |
| 2026-01-14 | 3.20 | 3.49 | 3.15 | 3.33 | +1.22% | 40.87 | 23.94% |
| 2026-01-13 | 3.03 | 3.29 | 2.95 | 3.29 | +10.03% | 16.89 | 10.45% |
| 2026-01-12 | 2.89 | 3.01 | 2.88 | 2.99 | +4.18% | 15.27 | 10.17% |
| 2026-01-09 | 2.75 | 2.89 | 2.75 | 2.87 | +2.50% | 11.32 | 7.83% |
| 2026-01-08 | 2.67 | 2.96 | 2.66 | 2.80 | +4.09% | 12.97 | 9.04% |
| 2026-01-07 | 2.78 | 2.78 | 2.68 | 2.69 | -3.24% | 6.52 | 4.71% |
| 2026-01-06 | 2.74 | 2.79 | 2.72 | 2.78 | +0.72% | 6.39 | 4.54% |
| 2026-01-05 | 2.71 | 2.78 | 2.68 | 2.76 | +0.73% | 7.25 | 5.23% |
| 2025-12-31 | 2.73 | 2.84 | 2.70 | 2.74 | +4.18% | 9.80 | 6.98% |
| 2025-12-30 | 2.70 | 2.70 | 2.63 | 2.63 | -2.23% | 3.34 | 2.47% |
| 2025-12-29 | 2.69 | 2.72 | 2.65 | 2.69 | -0.37% | 4.00 | 2.94% |
| 2025-12-26 | 2.69 | 2.72 | 2.68 | 2.70 | 0.00% | 3.53 | 2.57% |
| 2025-12-25 | 2.70 | 2.71 | 2.67 | 2.70 | -0.37% | 3.19 | 2.33% |
| 2025-12-24 | 2.70 | 2.72 | 2.65 | 2.71 | -0.37% | 4.62 | 3.39% |
| 2025-12-23 | 2.73 | 2.76 | 2.70 | 2.72 | -1.09% | 4.62 | 3.34% |
| 2025-12-22 | 2.80 | 2.81 | 2.74 | 2.75 | -2.48% | 6.46 | 4.59% |
| 2025-12-19 | 2.72 | 2.95 | 2.69 | 2.82 | +3.68% | 11.36 | 7.96% |