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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.70 | 2.70 | 2.66 | 2.67 | -1.11% | 2.86 | 2.10% |
| 2025-11-19 | 2.73 | 2.76 | 2.68 | 2.70 | -1.10% | 2.99 | 2.17% |
| 2025-11-18 | 2.77 | 2.77 | 2.71 | 2.73 | -1.44% | 3.05 | 2.19% |
| 2025-11-17 | 2.75 | 2.77 | 2.74 | 2.77 | +0.73% | 3.14 | 2.24% |
| 2025-11-14 | 2.73 | 2.77 | 2.72 | 2.75 | +0.36% | 5.12 | 3.66% |
| 2025-11-13 | 2.68 | 2.75 | 2.66 | 2.74 | +1.86% | 5.10 | 3.71% |
| 2025-11-12 | 2.71 | 2.72 | 2.68 | 2.69 | -0.74% | 2.32 | 1.69% |
| 2025-11-11 | 2.71 | 2.72 | 2.69 | 2.71 | -0.37% | 2.72 | 1.97% |
| 2025-11-10 | 2.69 | 2.72 | 2.67 | 2.72 | +1.12% | 3.11 | 2.27% |
| 2025-11-07 | 2.70 | 2.70 | 2.68 | 2.69 | -0.37% | 2.07 | 1.52% |
| 2025-11-06 | 2.71 | 2.72 | 2.69 | 2.70 | -0.37% | 2.55 | 1.86% |
| 2025-11-05 | 2.70 | 2.74 | 2.68 | 2.71 | -0.37% | 2.72 | 1.97% |
| 2025-11-04 | 2.72 | 2.73 | 2.70 | 2.72 | -0.37% | 2.03 | 1.47% |
| 2025-11-03 | 2.72 | 2.74 | 2.71 | 2.73 | +0.37% | 2.20 | 1.59% |
| 2025-10-31 | 2.68 | 2.73 | 2.68 | 2.72 | +1.49% | 2.56 | 1.86% |
| 2025-10-30 | 2.72 | 2.72 | 2.68 | 2.68 | -1.83% | 2.88 | 2.10% |
| 2025-10-29 | 2.73 | 2.74 | 2.71 | 2.73 | 0.00% | 1.90 | 1.37% |
| 2025-10-28 | 2.76 | 2.77 | 2.72 | 2.73 | -1.44% | 2.72 | 1.95% |
| 2025-10-27 | 2.75 | 2.77 | 2.73 | 2.77 | +1.47% | 3.50 | 2.50% |
| 2025-10-24 | 2.74 | 2.75 | 2.72 | 2.73 | -0.36% | 1.90 | 1.37% |