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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.14 | 5.16 | 5.06 | 5.10 | -0.78% | 0.54 | 1.76% |
| 2026-04-21 | 5.16 | 5.19 | 5.10 | 5.14 | -0.58% | 0.56 | 1.83% |
| 2026-04-20 | 5.12 | 5.18 | 5.08 | 5.17 | +0.98% | 0.54 | 1.76% |
| 2026-04-17 | 5.22 | 5.23 | 5.10 | 5.12 | -2.29% | 0.69 | 2.24% |
| 2026-04-16 | 5.17 | 5.28 | 5.12 | 5.24 | +1.95% | 0.68 | 2.19% |
| 2026-04-15 | 5.23 | 5.23 | 5.11 | 5.14 | -1.15% | 0.37 | 1.19% |
| 2026-04-14 | 5.23 | 5.29 | 5.13 | 5.20 | +0.39% | 0.52 | 1.68% |
| 2026-04-13 | 5.19 | 5.23 | 5.14 | 5.18 | -1.15% | 0.40 | 1.30% |
| 2026-04-10 | 5.20 | 5.30 | 5.19 | 5.24 | +1.35% | 0.60 | 1.91% |
| 2026-04-09 | 5.22 | 5.23 | 5.13 | 5.17 | -1.52% | 0.66 | 2.15% |
| 2026-04-08 | 5.11 | 5.25 | 5.10 | 5.25 | +3.96% | 0.71 | 2.27% |
| 2026-04-07 | 4.86 | 5.06 | 4.85 | 5.05 | +3.91% | 0.80 | 2.70% |
| 2026-04-03 | 5.07 | 5.10 | 4.84 | 4.86 | -3.76% | 0.72 | 2.46% |
| 2026-04-02 | 5.19 | 5.23 | 5.03 | 5.05 | -3.26% | 0.70 | 2.29% |
| 2026-04-01 | 5.23 | 5.26 | 5.13 | 5.22 | +1.56% | 0.51 | 1.64% |
| 2026-03-31 | 5.25 | 5.28 | 5.13 | 5.14 | -1.34% | 0.46 | 1.47% |
| 2026-03-30 | 5.13 | 5.22 | 5.09 | 5.21 | +0.19% | 0.42 | 1.35% |
| 2026-03-27 | 5.08 | 5.21 | 5.07 | 5.20 | +1.36% | 0.39 | 1.26% |
| 2026-03-26 | 5.22 | 5.28 | 5.11 | 5.13 | -2.29% | 0.48 | 1.56% |
| 2026-03-25 | 5.15 | 5.26 | 5.14 | 5.25 | +2.74% | 0.63 | 2.01% |