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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.72 | 2.74 | 2.69 | 2.74 | +0.37% | 2.54 | 1.85% |
| 2025-10-22 | 2.72 | 2.75 | 2.72 | 2.73 | 0.00% | 2.07 | 1.49% |
| 2025-10-21 | 2.72 | 2.74 | 2.71 | 2.73 | +0.37% | 2.50 | 1.80% |
| 2025-10-20 | 2.72 | 2.75 | 2.71 | 2.72 | 0.00% | 2.24 | 1.62% |
| 2025-10-17 | 2.75 | 2.77 | 2.71 | 2.72 | -1.81% | 3.48 | 2.50% |
| 2025-10-16 | 2.80 | 2.81 | 2.76 | 2.77 | -1.42% | 3.34 | 2.37% |
| 2025-10-15 | 2.80 | 2.81 | 2.77 | 2.81 | -2.09% | 8.04 | 5.67% |
| 2025-10-14 | 2.82 | 3.02 | 2.80 | 2.87 | +1.77% | 13.23 | 8.92% |
| 2025-10-13 | 2.71 | 2.82 | 2.66 | 2.82 | +0.71% | 4.14 | 2.95% |
| 2025-10-10 | 2.78 | 2.81 | 2.76 | 2.80 | +0.72% | 4.18 | 2.95% |
| 2025-10-09 | 2.77 | 2.79 | 2.74 | 2.78 | +0.72% | 4.15 | 2.95% |
| 2025-09-30 | 2.76 | 2.80 | 2.75 | 2.76 | 0.00% | 3.65 | 2.59% |
| 2025-09-29 | 2.81 | 2.81 | 2.72 | 2.76 | -1.78% | 5.71 | 4.09% |
| 2025-09-26 | 2.83 | 2.85 | 2.80 | 2.81 | -1.75% | 3.89 | 2.72% |
| 2025-09-25 | 2.85 | 2.87 | 2.83 | 2.86 | 0.00% | 3.47 | 2.39% |
| 2025-09-24 | 2.83 | 2.87 | 2.81 | 2.86 | +0.35% | 4.04 | 2.79% |
| 2025-09-23 | 2.93 | 2.94 | 2.80 | 2.85 | -3.06% | 8.18 | 5.64% |
| 2025-09-22 | 3.00 | 3.01 | 2.92 | 2.94 | -2.33% | 5.80 | 3.88% |
| 2025-09-19 | 3.01 | 3.03 | 2.95 | 3.01 | -0.33% | 7.06 | 4.65% |
| 2025-09-18 | 3.04 | 3.10 | 2.99 | 3.02 | -0.98% | 9.66 | 6.22% |