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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.01 | 5.13 | 4.93 | 5.11 | +3.23% | 0.85 | 2.83% |
| 2026-03-23 | 5.20 | 5.21 | 4.89 | 4.95 | -6.25% | 1.05 | 3.49% |
| 2026-03-20 | 5.43 | 5.47 | 5.27 | 5.28 | -2.76% | 0.69 | 2.16% |
| 2026-03-19 | 5.52 | 5.55 | 5.40 | 5.43 | -2.69% | 0.89 | 2.71% |
| 2026-03-18 | 5.54 | 5.60 | 5.50 | 5.58 | +1.27% | 0.65 | 1.95% |
| 2026-03-17 | 5.68 | 5.69 | 5.50 | 5.51 | -2.65% | 0.62 | 1.87% |
| 2026-03-16 | 5.63 | 5.69 | 5.59 | 5.66 | +0.71% | 0.44 | 1.32% |
| 2026-03-13 | 5.64 | 5.74 | 5.60 | 5.62 | -1.06% | 0.53 | 1.56% |
| 2026-03-12 | 5.75 | 5.80 | 5.66 | 5.68 | -1.56% | 0.55 | 1.61% |
| 2026-03-11 | 5.89 | 5.90 | 5.74 | 5.77 | -1.37% | 0.71 | 2.03% |
| 2026-03-10 | 5.80 | 5.94 | 5.80 | 5.85 | +1.39% | 0.67 | 1.92% |
| 2026-03-09 | 5.79 | 5.80 | 5.68 | 5.77 | -1.37% | 0.85 | 2.49% |
| 2026-03-06 | 5.68 | 5.85 | 5.67 | 5.85 | +2.27% | 0.79 | 2.27% |
| 2026-03-05 | 5.68 | 5.82 | 5.66 | 5.72 | +2.69% | 1.11 | 3.23% |
| 2026-03-04 | 5.56 | 5.66 | 5.50 | 5.57 | -1.24% | 1.00 | 3.01% |
| 2026-03-03 | 5.88 | 5.92 | 5.60 | 5.64 | -3.92% | 1.35 | 3.92% |
| 2026-03-02 | 6.10 | 6.10 | 5.80 | 5.87 | -5.47% | 1.72 | 4.85% |
| 2026-02-27 | 6.16 | 6.29 | 6.10 | 6.21 | +0.65% | 1.32 | 3.57% |
| 2026-02-26 | 6.29 | 6.30 | 6.16 | 6.17 | -1.91% | 1.07 | 2.88% |
| 2026-02-25 | 6.51 | 6.51 | 6.26 | 6.29 | -2.48% | 1.52 | 4.01% |