凯文教育 sz.002659
4.58
-1.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.63 | 4.67 | 4.53 | 4.58 | -1.08% | 0.54 | 1.96% |
| 2026-05-22 | 4.69 | 4.69 | 4.55 | 4.63 | -0.22% | 0.68 | 2.47% |
| 2026-05-21 | 4.84 | 4.90 | 4.62 | 4.64 | -3.33% | 0.76 | 2.67% |
| 2026-05-20 | 4.99 | 4.99 | 4.77 | 4.80 | -4.00% | 0.79 | 2.73% |
| 2026-05-19 | 4.99 | 5.04 | 4.91 | 5.00 | +0.60% | 0.62 | 2.08% |
| 2026-05-18 | 5.02 | 5.06 | 4.92 | 4.97 | -1.00% | 0.76 | 2.56% |
| 2026-05-15 | 5.03 | 5.10 | 4.98 | 5.02 | -0.20% | 0.70 | 2.33% |
| 2026-05-14 | 5.20 | 5.23 | 5.03 | 5.03 | -2.90% | 0.63 | 2.06% |
| 2026-05-13 | 5.21 | 5.24 | 5.14 | 5.18 | -0.38% | 0.50 | 1.61% |
| 2026-05-12 | 5.36 | 5.37 | 5.18 | 5.20 | -3.17% | 0.70 | 2.22% |
| 2026-05-11 | 5.43 | 5.43 | 5.31 | 5.37 | -0.92% | 0.83 | 2.60% |
| 2026-05-08 | 5.33 | 5.45 | 5.30 | 5.42 | +1.50% | 0.80 | 2.50% |
| 2026-05-07 | 5.39 | 5.40 | 5.29 | 5.34 | -0.93% | 0.63 | 1.98% |
| 2026-05-06 | 5.37 | 5.40 | 5.29 | 5.39 | +0.94% | 0.88 | 2.74% |
| 2026-04-30 | 5.25 | 5.36 | 5.24 | 5.34 | +1.71% | 0.68 | 2.13% |
| 2026-04-29 | 5.14 | 5.31 | 5.11 | 5.25 | +1.94% | 0.92 | 2.91% |
| 2026-04-28 | 5.27 | 5.31 | 5.10 | 5.15 | -3.20% | 1.00 | 3.24% |
| 2026-04-27 | 5.15 | 5.41 | 5.11 | 5.32 | +3.91% | 1.49 | 4.73% |
| 2026-04-24 | 4.99 | 5.16 | 4.99 | 5.12 | +0.20% | 0.72 | 2.38% |
| 2026-04-23 | 5.20 | 5.46 | 5.07 | 5.11 | +0.20% | 1.35 | 4.34% |