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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.30 | 5.33 | 5.20 | 5.22 | -2.06% | 1.24 | 3.94% |
| 2025-07-22 | 5.44 | 5.47 | 5.29 | 5.33 | -1.11% | 2.30 | 7.20% |
| 2025-07-21 | 5.37 | 5.50 | 5.35 | 5.39 | -2.71% | 4.55 | 14.08% |
| 2025-07-18 | 5.26 | 5.76 | 5.26 | 5.54 | +5.73% | 4.96 | 14.56% |
| 2025-07-17 | 5.25 | 5.29 | 5.22 | 5.24 | 0.00% | 0.46 | 1.47% |
| 2025-07-16 | 5.20 | 5.26 | 5.17 | 5.24 | +0.77% | 0.60 | 1.91% |
| 2025-07-15 | 5.23 | 5.25 | 5.09 | 5.20 | -0.19% | 0.67 | 2.18% |
| 2025-07-14 | 5.22 | 5.28 | 5.19 | 5.21 | -0.76% | 0.49 | 1.58% |
| 2025-07-11 | 5.20 | 5.26 | 5.15 | 5.25 | +0.57% | 0.77 | 2.48% |
| 2025-07-10 | 5.13 | 5.28 | 5.13 | 5.22 | +1.56% | 0.82 | 2.62% |
| 2025-07-09 | 5.11 | 5.17 | 5.10 | 5.14 | +0.39% | 0.55 | 1.78% |
| 2025-07-08 | 5.07 | 5.12 | 5.04 | 5.12 | +1.19% | 0.77 | 2.53% |
| 2025-07-07 | 5.03 | 5.08 | 5.00 | 5.06 | +0.20% | 0.40 | 1.31% |
| 2025-07-04 | 5.08 | 5.08 | 5.02 | 5.05 | -0.59% | 0.45 | 1.48% |
| 2025-07-03 | 5.04 | 5.09 | 5.02 | 5.08 | +0.59% | 0.46 | 1.51% |
| 2025-07-02 | 5.01 | 5.06 | 4.97 | 5.05 | 0.00% | 0.59 | 1.96% |
| 2025-07-01 | 5.05 | 5.17 | 5.03 | 5.05 | +0.20% | 0.95 | 3.14% |
| 2025-06-30 | 4.97 | 5.04 | 4.95 | 5.04 | +1.41% | 0.41 | 1.38% |
| 2025-06-27 | 4.98 | 5.02 | 4.94 | 4.97 | -0.40% | 0.55 | 1.84% |
| 2025-06-26 | 5.05 | 5.22 | 4.97 | 4.99 | -0.99% | 1.36 | 4.49% |