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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.09 | 3.09 | 3.02 | 3.05 | -0.97% | 6.69 | 4.32% |
| 2025-09-16 | 3.01 | 3.08 | 3.01 | 3.08 | +1.99% | 10.07 | 6.48% |
| 2025-09-15 | 2.99 | 3.08 | 2.98 | 3.02 | +1.68% | 9.35 | 6.07% |
| 2025-09-12 | 2.95 | 3.03 | 2.94 | 2.97 | 0.00% | 8.08 | 5.34% |
| 2025-09-11 | 2.94 | 2.97 | 2.90 | 2.97 | +0.68% | 5.60 | 3.76% |
| 2025-09-10 | 2.91 | 2.97 | 2.90 | 2.95 | +1.03% | 5.70 | 3.81% |
| 2025-09-09 | 2.95 | 2.97 | 2.91 | 2.92 | -1.35% | 5.22 | 3.50% |
| 2025-09-08 | 2.98 | 3.00 | 2.94 | 2.96 | -1.33% | 6.02 | 4.00% |
| 2025-09-05 | 2.94 | 3.00 | 2.90 | 3.00 | +2.04% | 6.84 | 4.55% |
| 2025-09-04 | 2.95 | 3.00 | 2.88 | 2.94 | -0.34% | 8.18 | 5.46% |
| 2025-09-03 | 2.97 | 3.05 | 2.93 | 2.95 | -0.67% | 10.76 | 7.07% |
| 2025-09-02 | 3.01 | 3.07 | 2.94 | 2.97 | -1.66% | 9.06 | 5.95% |
| 2025-09-01 | 3.03 | 3.04 | 2.98 | 3.02 | 0.00% | 5.24 | 3.42% |
| 2025-08-29 | 3.06 | 3.07 | 2.99 | 3.02 | -1.95% | 7.41 | 4.82% |
| 2025-08-28 | 3.06 | 3.10 | 2.98 | 3.08 | +0.33% | 6.92 | 4.51% |
| 2025-08-27 | 3.14 | 3.19 | 3.06 | 3.07 | -2.23% | 8.84 | 5.61% |
| 2025-08-26 | 3.13 | 3.17 | 3.10 | 3.14 | 0.00% | 6.58 | 4.17% |
| 2025-08-25 | 3.12 | 3.16 | 3.08 | 3.14 | +0.96% | 12.24 | 7.80% |
| 2025-08-22 | 3.04 | 3.11 | 3.00 | 3.11 | +4.01% | 14.13 | 9.18% |
| 2025-08-21 | 3.01 | 3.03 | 2.97 | 2.99 | -0.33% | 4.84 | 3.21% |