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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.37 | 5.43 | 5.33 | 5.43 | +1.12% | 0.76 | 2.35% |
| 2025-08-19 | 5.32 | 5.38 | 5.28 | 5.37 | +0.75% | 0.90 | 2.80% |
| 2025-08-18 | 5.24 | 5.34 | 5.23 | 5.33 | +2.11% | 1.21 | 3.80% |
| 2025-08-15 | 5.17 | 5.22 | 5.15 | 5.22 | +0.97% | 0.61 | 1.96% |
| 2025-08-14 | 5.28 | 5.28 | 5.16 | 5.17 | -2.08% | 0.96 | 3.08% |
| 2025-08-13 | 5.27 | 5.29 | 5.24 | 5.28 | +0.19% | 0.58 | 1.83% |
| 2025-08-12 | 5.26 | 5.30 | 5.22 | 5.27 | -0.19% | 0.63 | 1.99% |
| 2025-08-11 | 5.27 | 5.29 | 5.23 | 5.28 | +0.38% | 0.65 | 2.05% |
| 2025-08-08 | 5.28 | 5.31 | 5.21 | 5.26 | -0.75% | 1.06 | 3.37% |
| 2025-08-07 | 5.29 | 5.32 | 5.21 | 5.30 | 0.00% | 1.41 | 4.48% |
| 2025-08-06 | 5.40 | 5.46 | 5.26 | 5.30 | -0.38% | 1.46 | 4.59% |
| 2025-08-05 | 5.28 | 5.34 | 5.27 | 5.32 | +0.57% | 0.71 | 2.25% |
| 2025-08-04 | 5.35 | 5.36 | 5.23 | 5.29 | -2.04% | 1.06 | 3.37% |
| 2025-08-01 | 5.23 | 5.40 | 5.22 | 5.40 | +3.25% | 1.57 | 4.90% |
| 2025-07-31 | 5.22 | 5.28 | 5.21 | 5.23 | -0.57% | 0.72 | 2.29% |
| 2025-07-30 | 5.22 | 5.29 | 5.20 | 5.26 | +0.19% | 0.89 | 2.85% |
| 2025-07-29 | 5.33 | 5.38 | 5.19 | 5.25 | -1.13% | 0.83 | 2.63% |
| 2025-07-28 | 5.36 | 5.36 | 5.28 | 5.31 | -0.38% | 0.83 | 2.61% |
| 2025-07-25 | 5.23 | 5.37 | 5.19 | 5.33 | +1.72% | 1.32 | 4.17% |
| 2025-07-24 | 5.25 | 5.27 | 5.18 | 5.24 | +0.38% | 1.15 | 3.68% |