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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.61 | 17.88 | 17.21 | 17.41 | -1.96% | 4.87 | 8.58% |
| 2025-08-18 | 17.91 | 18.47 | 17.56 | 17.76 | +1.08% | 7.29 | 12.52% |
| 2025-08-15 | 16.67 | 17.68 | 16.66 | 17.57 | +5.37% | 7.00 | 12.47% |
| 2025-08-14 | 16.79 | 17.39 | 16.57 | 16.67 | -0.24% | 5.12 | 9.30% |
| 2025-08-13 | 16.56 | 16.83 | 16.28 | 16.71 | -0.18% | 4.41 | 8.21% |
| 2025-08-12 | 15.82 | 17.10 | 15.58 | 16.74 | +6.12% | 6.31 | 11.86% |
| 2025-08-11 | 15.34 | 16.02 | 15.28 | 15.78 | +2.65% | 2.32 | 4.54% |
| 2025-08-08 | 15.78 | 15.80 | 15.32 | 15.37 | -2.95% | 2.20 | 4.39% |
| 2025-08-07 | 15.57 | 16.07 | 15.51 | 15.84 | +1.40% | 2.66 | 5.19% |
| 2025-08-06 | 15.62 | 16.02 | 15.52 | 15.62 | -0.06% | 1.98 | 3.88% |
| 2025-08-05 | 15.80 | 15.89 | 15.53 | 15.63 | -1.38% | 1.80 | 3.54% |
| 2025-08-04 | 15.74 | 15.88 | 15.54 | 15.85 | -0.44% | 1.79 | 3.50% |
| 2025-08-01 | 15.99 | 16.16 | 15.62 | 15.92 | +0.95% | 3.65 | 7.06% |
| 2025-07-31 | 15.42 | 16.12 | 15.37 | 15.77 | +1.86% | 4.21 | 8.20% |
| 2025-07-30 | 15.51 | 15.75 | 15.33 | 15.48 | -0.45% | 2.20 | 4.37% |
| 2025-07-29 | 15.58 | 15.71 | 15.45 | 15.55 | -0.64% | 1.78 | 3.52% |
| 2025-07-28 | 15.72 | 15.82 | 15.52 | 15.65 | -1.19% | 2.71 | 5.34% |
| 2025-07-25 | 15.29 | 15.89 | 15.28 | 15.84 | +2.91% | 4.10 | 8.06% |
| 2025-07-24 | 14.72 | 15.67 | 14.67 | 15.39 | +5.02% | 4.51 | 9.07% |
| 2025-07-23 | 14.88 | 14.91 | 14.63 | 14.65 | -0.87% | 1.38 | 2.88% |