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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.35 | 5.51 | 5.29 | 5.43 | +0.93% | 0.80 | 2.44% |
| 2025-12-17 | 5.40 | 5.45 | 5.24 | 5.38 | -0.92% | 1.02 | 3.19% |
| 2025-12-16 | 5.58 | 5.66 | 5.41 | 5.43 | -2.86% | 1.07 | 3.24% |
| 2025-12-15 | 5.62 | 5.66 | 5.51 | 5.59 | -0.89% | 0.71 | 2.13% |
| 2025-12-12 | 5.68 | 5.73 | 5.61 | 5.64 | -0.70% | 0.91 | 2.69% |
| 2025-12-11 | 5.90 | 5.93 | 5.66 | 5.68 | -4.38% | 1.57 | 4.57% |
| 2025-12-10 | 6.07 | 6.09 | 5.87 | 5.94 | -2.30% | 2.16 | 6.05% |
| 2025-12-09 | 6.15 | 6.23 | 6.06 | 6.08 | -1.62% | 1.21 | 3.30% |
| 2025-12-08 | 6.21 | 6.29 | 6.14 | 6.18 | -0.16% | 1.19 | 3.21% |
| 2025-12-05 | 6.08 | 6.28 | 5.99 | 6.19 | +2.31% | 1.40 | 3.81% |
| 2025-12-04 | 6.26 | 6.26 | 6.03 | 6.05 | -3.51% | 1.53 | 4.20% |
| 2025-12-03 | 6.43 | 6.45 | 6.23 | 6.27 | -1.26% | 1.51 | 4.00% |
| 2025-12-02 | 6.33 | 6.40 | 6.26 | 6.35 | -0.63% | 1.83 | 4.82% |
| 2025-12-01 | 6.29 | 6.48 | 6.29 | 6.39 | +0.47% | 2.66 | 6.95% |
| 2025-11-28 | 6.23 | 6.42 | 6.16 | 6.36 | +2.58% | 3.56 | 9.40% |
| 2025-11-27 | 6.44 | 6.49 | 6.17 | 6.20 | -4.17% | 3.99 | 10.67% |
| 2025-11-26 | 6.41 | 6.88 | 6.20 | 6.47 | +3.52% | 7.38 | 19.19% |
| 2025-11-25 | 5.69 | 6.25 | 5.69 | 6.25 | +10.04% | 1.62 | 4.40% |
| 2025-11-24 | 5.56 | 5.77 | 5.50 | 5.68 | +2.53% | 1.81 | 5.39% |
| 2025-11-21 | 5.82 | 5.95 | 5.54 | 5.54 | -5.78% | 2.16 | 6.34% |