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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.92 | 5.94 | 5.80 | 5.82 | -1.36% | 1.09 | 3.13% |
| 2025-09-16 | 6.05 | 6.06 | 5.86 | 5.90 | -2.64% | 1.40 | 3.96% |
| 2025-09-15 | 5.98 | 6.14 | 5.92 | 6.06 | +2.19% | 1.57 | 4.33% |
| 2025-09-12 | 6.08 | 6.11 | 5.91 | 5.93 | -2.47% | 1.53 | 4.27% |
| 2025-09-11 | 5.95 | 6.10 | 5.85 | 6.08 | +1.84% | 2.24 | 6.28% |
| 2025-09-10 | 5.70 | 6.04 | 5.67 | 5.97 | +4.55% | 2.23 | 6.27% |
| 2025-09-09 | 5.73 | 5.92 | 5.64 | 5.71 | 0.00% | 1.90 | 5.51% |
| 2025-09-08 | 5.60 | 5.73 | 5.48 | 5.71 | +1.96% | 1.96 | 5.82% |
| 2025-09-05 | 5.57 | 5.64 | 5.40 | 5.60 | +1.82% | 2.01 | 6.07% |
| 2025-09-04 | 5.35 | 5.63 | 5.33 | 5.50 | +2.42% | 2.48 | 7.49% |
| 2025-09-03 | 5.25 | 5.46 | 5.22 | 5.37 | +2.48% | 2.03 | 6.33% |
| 2025-09-02 | 5.24 | 5.27 | 5.12 | 5.24 | 0.00% | 1.11 | 3.58% |
| 2025-09-01 | 4.99 | 5.27 | 4.91 | 5.24 | +4.59% | 1.79 | 5.82% |
| 2025-08-29 | 5.26 | 5.27 | 4.99 | 5.01 | -4.39% | 1.86 | 6.11% |
| 2025-08-28 | 5.31 | 5.37 | 5.08 | 5.24 | -0.95% | 1.26 | 4.02% |
| 2025-08-27 | 5.45 | 5.50 | 5.28 | 5.29 | -2.94% | 0.98 | 3.06% |
| 2025-08-26 | 5.46 | 5.53 | 5.43 | 5.45 | -0.37% | 0.90 | 2.74% |
| 2025-08-25 | 5.52 | 5.57 | 5.43 | 5.47 | -0.91% | 0.91 | 2.76% |
| 2025-08-22 | 5.51 | 5.58 | 5.42 | 5.52 | +1.10% | 0.87 | 2.66% |
| 2025-08-21 | 5.43 | 5.51 | 5.42 | 5.46 | +0.55% | 0.91 | 2.78% |