科德教育 sz.300192
18.31
+2.58%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.86 | 18.46 | 17.66 | 18.31 | +2.58% | 1.40 | 2.40% |
| 2026-05-21 | 18.98 | 19.08 | 17.74 | 17.85 | -5.71% | 2.00 | 3.35% |
| 2026-05-20 | 19.35 | 19.48 | 18.75 | 18.93 | -3.07% | 1.69 | 2.74% |
| 2026-05-19 | 19.49 | 19.78 | 19.17 | 19.53 | +1.24% | 1.42 | 2.25% |
| 2026-05-18 | 19.00 | 19.64 | 18.93 | 19.29 | +0.63% | 1.49 | 2.36% |
| 2026-05-15 | 19.04 | 19.58 | 18.99 | 19.17 | +0.79% | 1.63 | 2.61% |
| 2026-05-14 | 20.03 | 20.16 | 19.02 | 19.02 | -5.00% | 2.41 | 3.82% |
| 2026-05-13 | 19.90 | 20.39 | 19.65 | 20.02 | +0.60% | 2.24 | 3.45% |
| 2026-05-12 | 20.63 | 20.65 | 19.82 | 19.90 | -3.73% | 2.52 | 3.85% |
| 2026-05-11 | 20.23 | 20.73 | 20.17 | 20.67 | +2.89% | 2.90 | 4.36% |
| 2026-05-08 | 20.20 | 20.38 | 19.97 | 20.09 | -1.03% | 1.69 | 2.59% |
| 2026-05-07 | 20.16 | 20.35 | 19.81 | 20.30 | +1.40% | 2.23 | 3.41% |
| 2026-05-06 | 19.89 | 20.30 | 19.80 | 20.02 | +1.68% | 2.17 | 3.32% |
| 2026-04-30 | 19.36 | 19.98 | 19.36 | 19.69 | +1.34% | 1.84 | 2.88% |
| 2026-04-29 | 19.31 | 19.71 | 19.11 | 19.43 | +0.52% | 1.74 | 2.76% |
| 2026-04-28 | 19.36 | 19.73 | 19.28 | 19.33 | -1.38% | 1.57 | 2.49% |
| 2026-04-27 | 19.36 | 19.72 | 18.95 | 19.60 | +1.19% | 1.52 | 2.41% |
| 2026-04-24 | 19.34 | 19.66 | 18.91 | 19.37 | -1.17% | 1.90 | 3.03% |
| 2026-04-23 | 19.85 | 20.39 | 19.44 | 19.60 | -1.31% | 2.82 | 4.35% |
| 2026-04-22 | 19.72 | 20.25 | 19.52 | 19.86 | +0.15% | 1.84 | 2.87% |