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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.93 | 14.25 | 13.93 | 14.20 | +2.00% | 1.17 | 2.55% |
| 2025-06-23 | 13.50 | 13.99 | 13.43 | 13.92 | +1.45% | 0.97 | 2.15% |
| 2025-06-20 | 13.93 | 14.10 | 13.71 | 13.72 | -1.50% | 0.87 | 1.93% |
| 2025-06-19 | 14.19 | 14.31 | 13.91 | 13.93 | -2.44% | 1.09 | 2.37% |
| 2025-06-18 | 14.28 | 14.46 | 14.08 | 14.27 | -0.55% | 1.03 | 2.23% |
| 2025-06-17 | 14.52 | 14.69 | 14.24 | 14.35 | -1.03% | 1.20 | 2.56% |
| 2025-06-16 | 14.32 | 14.61 | 14.28 | 14.50 | +0.62% | 1.00 | 2.13% |
| 2025-06-13 | 14.77 | 15.04 | 14.40 | 14.41 | -3.27% | 1.37 | 2.90% |
| 2025-06-12 | 14.83 | 15.24 | 14.69 | 14.90 | +0.47% | 1.60 | 3.29% |
| 2025-06-11 | 14.62 | 15.05 | 14.58 | 14.83 | +0.95% | 1.14 | 2.37% |
| 2025-06-10 | 15.11 | 15.11 | 14.42 | 14.69 | -2.57% | 1.87 | 3.91% |
| 2025-06-09 | 15.02 | 15.15 | 14.82 | 15.08 | -0.20% | 1.55 | 3.17% |
| 2025-06-06 | 15.22 | 15.31 | 15.04 | 15.11 | -1.36% | 1.08 | 2.19% |
| 2025-06-05 | 15.22 | 15.34 | 15.08 | 15.32 | +0.52% | 1.45 | 2.94% |
| 2025-06-04 | 15.13 | 15.41 | 14.97 | 15.24 | +0.92% | 1.23 | 2.48% |
| 2025-06-03 | 14.93 | 15.32 | 14.88 | 15.10 | +0.99% | 1.23 | 2.49% |
| 2025-05-30 | 15.32 | 15.40 | 14.94 | 14.95 | -3.32% | 1.67 | 3.39% |
| 2025-05-29 | 15.12 | 15.54 | 15.02 | 15.47 | +2.09% | 1.63 | 3.24% |
| 2025-05-28 | 15.59 | 15.70 | 15.12 | 15.15 | -2.97% | 2.16 | 4.33% |
| 2025-05-27 | 15.94 | 16.00 | 15.52 | 15.62 | -2.05% | 2.56 | 4.99% |