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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.73 | 2.83 | 2.72 | 2.72 | -1.09% | 8.34 | 5.94% |
| 2025-12-17 | 2.74 | 2.76 | 2.67 | 2.75 | -0.72% | 10.50 | 7.60% |
| 2025-12-16 | 2.61 | 2.77 | 2.61 | 2.77 | +9.92% | 9.67 | 6.95% |
| 2025-12-15 | 2.55 | 2.58 | 2.50 | 2.52 | -1.95% | 3.74 | 2.91% |
| 2025-12-12 | 2.62 | 2.64 | 2.56 | 2.57 | -3.38% | 5.61 | 4.26% |
| 2025-12-11 | 2.65 | 2.75 | 2.60 | 2.66 | +0.38% | 12.10 | 8.90% |
| 2025-12-10 | 2.40 | 2.65 | 2.39 | 2.65 | +9.96% | 7.25 | 5.62% |
| 2025-12-09 | 2.42 | 2.43 | 2.40 | 2.41 | -0.41% | 1.89 | 1.54% |
| 2025-12-08 | 2.41 | 2.43 | 2.39 | 2.42 | 0.00% | 2.39 | 1.95% |
| 2025-12-05 | 2.38 | 2.43 | 2.32 | 2.42 | +1.26% | 3.29 | 2.70% |
| 2025-12-04 | 2.48 | 2.49 | 2.38 | 2.39 | -4.02% | 4.31 | 3.52% |
| 2025-12-03 | 2.56 | 2.57 | 2.47 | 2.49 | -3.11% | 3.49 | 2.73% |
| 2025-12-02 | 2.61 | 2.61 | 2.56 | 2.57 | -2.28% | 2.88 | 2.20% |
| 2025-12-01 | 2.64 | 2.65 | 2.62 | 2.63 | -1.13% | 2.21 | 1.66% |
| 2025-11-28 | 2.59 | 2.66 | 2.58 | 2.66 | +2.70% | 3.26 | 2.43% |
| 2025-11-27 | 2.63 | 2.64 | 2.59 | 2.59 | -1.52% | 1.94 | 1.46% |
| 2025-11-26 | 2.65 | 2.67 | 2.62 | 2.63 | -1.50% | 2.88 | 2.14% |
| 2025-11-25 | 2.60 | 2.71 | 2.59 | 2.67 | +3.09% | 4.12 | 3.03% |
| 2025-11-24 | 2.55 | 2.61 | 2.54 | 2.59 | +1.17% | 2.15 | 1.65% |
| 2025-11-21 | 2.65 | 2.67 | 2.55 | 2.56 | -4.12% | 4.07 | 3.08% |