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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.83 | 5.89 | 5.75 | 5.84 | -0.68% | 1.17 | 3.35% |
| 2025-10-22 | 5.66 | 5.88 | 5.66 | 5.88 | +3.34% | 1.48 | 4.25% |
| 2025-10-21 | 5.46 | 5.70 | 5.42 | 5.69 | +4.40% | 1.25 | 3.74% |
| 2025-10-20 | 5.42 | 5.53 | 5.40 | 5.45 | +1.11% | 0.97 | 2.98% |
| 2025-10-17 | 5.62 | 5.63 | 5.38 | 5.39 | -3.92% | 1.10 | 3.34% |
| 2025-10-16 | 5.69 | 5.70 | 5.59 | 5.61 | -1.41% | 1.04 | 3.08% |
| 2025-10-15 | 5.65 | 5.75 | 5.63 | 5.69 | +0.18% | 1.35 | 3.96% |
| 2025-10-14 | 5.59 | 5.88 | 5.54 | 5.68 | +2.53% | 2.42 | 7.11% |
| 2025-10-13 | 5.31 | 5.57 | 5.25 | 5.54 | -0.72% | 1.46 | 4.49% |
| 2025-10-10 | 5.58 | 5.63 | 5.54 | 5.58 | -0.36% | 1.67 | 4.98% |
| 2025-10-09 | 5.85 | 5.86 | 5.54 | 5.60 | -6.20% | 3.35 | 9.93% |
| 2025-09-30 | 6.32 | 6.67 | 5.95 | 5.97 | -5.54% | 4.61 | 12.48% |
| 2025-09-29 | 6.94 | 7.17 | 6.22 | 6.32 | -8.54% | 6.53 | 17.13% |
| 2025-09-26 | 6.16 | 6.91 | 6.16 | 6.91 | +10.03% | 4.92 | 12.08% |
| 2025-09-25 | 6.15 | 6.34 | 6.12 | 6.28 | +1.62% | 1.85 | 4.96% |
| 2025-09-24 | 5.88 | 6.20 | 5.81 | 6.18 | +4.39% | 2.00 | 5.48% |
| 2025-09-23 | 5.96 | 6.07 | 5.79 | 5.92 | -1.99% | 1.33 | 3.78% |
| 2025-09-22 | 6.00 | 6.04 | 5.78 | 6.04 | -1.63% | 2.24 | 6.32% |
| 2025-09-19 | 5.62 | 6.16 | 5.62 | 6.14 | +9.45% | 2.46 | 6.99% |
| 2025-09-18 | 5.83 | 5.85 | 5.56 | 5.61 | -3.61% | 1.36 | 3.99% |