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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.42 | 6.58 | 6.32 | 6.45 | +2.38% | 1.59 | 4.13% |
| 2026-02-13 | 6.48 | 6.53 | 6.27 | 6.30 | -3.23% | 1.27 | 3.33% |
| 2026-02-12 | 6.32 | 6.63 | 6.13 | 6.51 | +3.01% | 2.31 | 6.03% |
| 2026-02-11 | 6.56 | 6.56 | 6.30 | 6.32 | -3.81% | 1.54 | 4.04% |
| 2026-02-10 | 6.36 | 6.69 | 6.28 | 6.57 | +3.30% | 1.94 | 4.99% |
| 2026-02-09 | 6.27 | 6.37 | 6.22 | 6.36 | +2.91% | 1.18 | 3.14% |
| 2026-02-06 | 6.16 | 6.26 | 6.10 | 6.18 | -0.16% | 0.99 | 2.68% |
| 2026-02-05 | 6.23 | 6.32 | 6.18 | 6.19 | -0.96% | 0.97 | 2.61% |
| 2026-02-04 | 6.29 | 6.31 | 6.16 | 6.25 | -1.11% | 1.38 | 3.71% |
| 2026-02-03 | 6.39 | 6.47 | 6.29 | 6.32 | +0.32% | 1.27 | 3.34% |
| 2026-02-02 | 6.36 | 6.51 | 6.23 | 6.30 | -1.56% | 1.77 | 4.65% |
| 2026-01-30 | 6.56 | 6.56 | 6.31 | 6.40 | -2.59% | 2.16 | 5.63% |
| 2026-01-29 | 6.66 | 6.90 | 6.51 | 6.57 | -2.23% | 3.19 | 7.98% |
| 2026-01-28 | 6.74 | 7.10 | 6.68 | 6.72 | -1.18% | 5.33 | 13.02% |
| 2026-01-27 | 6.64 | 7.15 | 6.59 | 6.80 | +4.62% | 6.14 | 15.01% |
| 2026-01-26 | 6.58 | 7.07 | 6.46 | 6.50 | -0.91% | 3.20 | 7.97% |
| 2026-01-23 | 6.42 | 6.66 | 6.38 | 6.56 | +1.86% | 1.87 | 4.80% |
| 2026-01-22 | 6.37 | 6.48 | 6.28 | 6.44 | +1.42% | 1.38 | 3.60% |
| 2026-01-21 | 6.27 | 6.40 | 6.21 | 6.35 | +0.32% | 1.20 | 3.16% |
| 2026-01-20 | 6.38 | 6.42 | 6.27 | 6.33 | -1.25% | 1.79 | 4.73% |