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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.10 | 15.14 | 14.74 | 14.78 | -1.98% | 2.04 | 4.23% |
| 2025-07-21 | 15.01 | 15.11 | 14.92 | 15.08 | -0.92% | 2.22 | 4.54% |
| 2025-07-18 | 14.72 | 15.50 | 14.65 | 15.22 | +3.38% | 3.96 | 8.07% |
| 2025-07-17 | 14.68 | 14.77 | 14.58 | 14.72 | -0.14% | 1.36 | 2.85% |
| 2025-07-16 | 14.56 | 14.81 | 14.50 | 14.74 | +2.35% | 2.19 | 4.59% |
| 2025-07-15 | 14.41 | 14.53 | 14.19 | 14.40 | -0.34% | 1.16 | 2.50% |
| 2025-07-14 | 14.55 | 14.60 | 14.40 | 14.45 | -1.36% | 1.10 | 2.35% |
| 2025-07-11 | 14.52 | 14.67 | 14.29 | 14.65 | +0.68% | 1.62 | 3.43% |
| 2025-07-10 | 14.43 | 14.89 | 14.32 | 14.55 | +0.76% | 1.96 | 4.11% |
| 2025-07-09 | 14.49 | 14.61 | 14.42 | 14.44 | -0.34% | 1.24 | 2.63% |
| 2025-07-08 | 14.36 | 14.51 | 14.36 | 14.49 | +0.34% | 0.97 | 2.06% |
| 2025-07-07 | 14.25 | 14.46 | 14.25 | 14.44 | +0.97% | 0.90 | 1.92% |
| 2025-07-04 | 14.62 | 14.62 | 14.28 | 14.30 | -2.18% | 1.42 | 3.03% |
| 2025-07-03 | 14.56 | 14.74 | 14.56 | 14.62 | +0.20% | 1.31 | 2.76% |
| 2025-07-02 | 14.84 | 14.92 | 14.47 | 14.59 | -4.80% | 3.13 | 6.56% |
| 2025-07-01 | 15.27 | 16.01 | 15.27 | 15.33 | +2.73% | 5.22 | 10.32% |
| 2025-06-30 | 15.23 | 15.80 | 14.79 | 14.92 | +3.66% | 4.10 | 8.31% |
| 2025-06-27 | 14.40 | 14.52 | 14.26 | 14.39 | +0.42% | 0.93 | 1.98% |
| 2025-06-26 | 14.47 | 14.56 | 14.27 | 14.33 | -1.23% | 1.06 | 2.25% |
| 2025-06-25 | 14.21 | 14.55 | 14.15 | 14.51 | +2.24% | 1.59 | 3.40% |