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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.96 | 5.09 | 4.91 | 5.04 | +2.02% | 0.89 | 2.97% |
| 2025-06-24 | 4.82 | 4.96 | 4.81 | 4.94 | +2.92% | 0.52 | 1.78% |
| 2025-06-23 | 4.71 | 4.82 | 4.70 | 4.80 | +1.27% | 0.52 | 1.84% |
| 2025-06-20 | 4.79 | 4.83 | 4.73 | 4.74 | -1.25% | 0.40 | 1.41% |
| 2025-06-19 | 4.82 | 4.84 | 4.76 | 4.80 | -0.83% | 0.44 | 1.53% |
| 2025-06-18 | 4.88 | 4.93 | 4.83 | 4.84 | -1.43% | 0.51 | 1.75% |
| 2025-06-17 | 5.05 | 5.05 | 4.88 | 4.91 | -2.00% | 0.63 | 2.15% |
| 2025-06-16 | 4.92 | 5.07 | 4.92 | 5.01 | +1.42% | 0.67 | 2.23% |
| 2025-06-13 | 5.11 | 5.16 | 4.92 | 4.94 | -3.33% | 1.10 | 3.67% |
| 2025-06-12 | 5.00 | 5.14 | 5.00 | 5.11 | +1.79% | 1.05 | 3.45% |
| 2025-06-11 | 5.03 | 5.08 | 4.99 | 5.02 | -0.40% | 0.71 | 2.37% |
| 2025-06-10 | 5.14 | 5.20 | 4.97 | 5.04 | -2.89% | 1.40 | 4.63% |
| 2025-06-09 | 4.94 | 5.20 | 4.92 | 5.19 | +4.85% | 1.86 | 6.14% |
| 2025-06-06 | 4.91 | 5.05 | 4.83 | 4.95 | +0.20% | 1.31 | 4.47% |
| 2025-06-05 | 4.86 | 5.06 | 4.82 | 4.94 | +1.65% | 1.39 | 4.69% |
| 2025-06-04 | 4.84 | 4.87 | 4.75 | 4.86 | +1.04% | 0.54 | 1.87% |
| 2025-06-03 | 4.72 | 4.88 | 4.69 | 4.81 | +2.78% | 0.75 | 2.61% |
| 2025-05-30 | 4.81 | 4.83 | 4.68 | 4.68 | -2.50% | 0.50 | 1.77% |
| 2025-05-29 | 4.67 | 4.81 | 4.67 | 4.80 | +3.23% | 0.63 | 2.21% |
| 2025-05-28 | 4.69 | 4.71 | 4.62 | 4.65 | -0.64% | 0.48 | 1.71% |