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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.07 | 6.13 | 5.80 | 5.88 | -3.13% | 2.95 | 8.31% |
| 2025-11-19 | 5.87 | 6.37 | 5.86 | 6.07 | +4.84% | 4.29 | 11.75% |
| 2025-11-18 | 5.93 | 5.93 | 5.75 | 5.79 | -2.20% | 0.84 | 2.42% |
| 2025-11-17 | 5.88 | 5.97 | 5.76 | 5.92 | +1.89% | 0.95 | 2.71% |
| 2025-11-14 | 5.77 | 5.88 | 5.77 | 5.81 | 0.00% | 0.63 | 1.81% |
| 2025-11-13 | 5.77 | 5.83 | 5.66 | 5.81 | +1.04% | 0.67 | 1.94% |
| 2025-11-12 | 5.85 | 5.89 | 5.72 | 5.75 | -1.71% | 0.69 | 2.00% |
| 2025-11-11 | 5.88 | 5.93 | 5.82 | 5.85 | -0.68% | 0.96 | 2.74% |
| 2025-11-10 | 5.95 | 5.95 | 5.87 | 5.89 | -0.51% | 0.65 | 1.83% |
| 2025-11-07 | 5.94 | 5.97 | 5.92 | 5.92 | -0.67% | 0.61 | 1.71% |
| 2025-11-06 | 5.98 | 6.02 | 5.89 | 5.96 | -0.50% | 1.07 | 3.01% |
| 2025-11-05 | 5.96 | 6.05 | 5.94 | 5.99 | -0.17% | 0.84 | 2.34% |
| 2025-11-04 | 5.91 | 6.08 | 5.89 | 6.00 | +0.84% | 1.07 | 2.99% |
| 2025-11-03 | 5.96 | 6.01 | 5.89 | 5.95 | -0.50% | 0.97 | 2.73% |
| 2025-10-31 | 5.75 | 6.04 | 5.71 | 5.98 | +4.73% | 1.50 | 4.24% |
| 2025-10-30 | 5.80 | 5.85 | 5.70 | 5.71 | -1.72% | 0.73 | 2.12% |
| 2025-10-29 | 5.85 | 5.86 | 5.76 | 5.81 | -1.02% | 0.98 | 2.84% |
| 2025-10-28 | 5.96 | 5.96 | 5.85 | 5.87 | -1.51% | 1.23 | 3.49% |
| 2025-10-27 | 5.84 | 6.06 | 5.84 | 5.96 | +1.71% | 1.59 | 4.45% |
| 2025-10-24 | 5.82 | 5.87 | 5.77 | 5.86 | +0.34% | 0.79 | 2.28% |