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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.82 | 4.84 | 4.63 | 4.68 | -2.50% | 0.80 | 2.83% |
| 2025-05-26 | 4.77 | 4.83 | 4.73 | 4.80 | +1.05% | 0.49 | 1.70% |
| 2025-05-23 | 4.81 | 4.85 | 4.74 | 4.75 | -1.45% | 0.42 | 1.45% |
| 2025-05-22 | 4.88 | 4.98 | 4.81 | 4.82 | -1.43% | 0.59 | 2.00% |
| 2025-05-21 | 4.87 | 4.94 | 4.83 | 4.89 | +0.20% | 0.56 | 1.93% |
| 2025-05-20 | 4.84 | 4.88 | 4.79 | 4.88 | +1.24% | 0.46 | 1.60% |
| 2025-05-19 | 4.71 | 4.87 | 4.70 | 4.82 | +2.55% | 0.52 | 1.80% |
| 2025-05-16 | 4.66 | 4.71 | 4.64 | 4.70 | +0.64% | 0.29 | 1.05% |
| 2025-05-15 | 4.70 | 4.71 | 4.62 | 4.67 | -0.64% | 0.37 | 1.32% |
| 2025-05-14 | 4.72 | 4.76 | 4.66 | 4.70 | -0.42% | 0.44 | 1.56% |
| 2025-05-13 | 4.76 | 4.80 | 4.70 | 4.72 | -0.63% | 0.34 | 1.18% |
| 2025-05-12 | 4.81 | 4.81 | 4.73 | 4.75 | -0.21% | 0.32 | 1.12% |
| 2025-05-09 | 4.82 | 4.84 | 4.75 | 4.76 | -1.04% | 0.36 | 1.26% |
| 2025-05-08 | 4.76 | 4.83 | 4.75 | 4.81 | +0.63% | 0.41 | 1.42% |
| 2025-05-07 | 4.86 | 4.89 | 4.73 | 4.78 | -1.24% | 0.58 | 2.03% |
| 2025-05-06 | 4.79 | 4.88 | 4.75 | 4.84 | +2.33% | 0.65 | 2.26% |