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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.40 | 6.49 | 6.28 | 6.41 | +0.16% | 1.85 | 4.82% |
| 2026-01-16 | 6.75 | 6.75 | 6.27 | 6.40 | -4.90% | 2.96 | 7.69% |
| 2026-01-15 | 7.01 | 7.11 | 6.60 | 6.73 | -6.40% | 4.37 | 10.77% |
| 2026-01-14 | 6.99 | 7.41 | 6.92 | 7.19 | +2.13% | 5.95 | 13.83% |
| 2026-01-13 | 6.85 | 7.34 | 6.55 | 7.04 | +2.77% | 6.31 | 15.13% |
| 2026-01-12 | 6.35 | 6.85 | 6.35 | 6.85 | +9.95% | 5.11 | 12.91% |
| 2026-01-09 | 6.09 | 6.23 | 6.04 | 6.23 | +1.96% | 2.33 | 6.36% |
| 2026-01-08 | 6.02 | 6.33 | 6.00 | 6.11 | +0.99% | 2.56 | 6.94% |
| 2026-01-07 | 6.19 | 6.24 | 6.02 | 6.05 | -2.42% | 2.47 | 6.76% |
| 2026-01-06 | 5.99 | 6.28 | 5.92 | 6.20 | +2.99% | 3.77 | 10.30% |
| 2026-01-05 | 5.83 | 6.23 | 5.70 | 6.02 | +2.73% | 5.39 | 15.22% |
| 2025-12-31 | 5.61 | 5.86 | 5.61 | 5.86 | +9.94% | 3.12 | 8.93% |
| 2025-12-30 | 5.37 | 5.42 | 5.28 | 5.33 | -0.93% | 0.64 | 2.01% |
| 2025-12-29 | 5.40 | 5.42 | 5.35 | 5.38 | -0.19% | 0.50 | 1.57% |
| 2025-12-26 | 5.47 | 5.47 | 5.38 | 5.39 | -1.28% | 0.61 | 1.87% |
| 2025-12-25 | 5.47 | 5.48 | 5.41 | 5.46 | -0.18% | 0.54 | 1.66% |
| 2025-12-24 | 5.38 | 5.48 | 5.35 | 5.47 | +1.67% | 0.64 | 1.97% |
| 2025-12-23 | 5.45 | 5.47 | 5.35 | 5.38 | -1.82% | 0.81 | 2.52% |
| 2025-12-22 | 5.61 | 5.63 | 5.47 | 5.48 | -2.14% | 1.03 | 3.13% |
| 2025-12-19 | 5.45 | 5.65 | 5.40 | 5.60 | +3.13% | 1.05 | 3.17% |