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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.81 | 16.49 | 15.66 | 15.94 | -1.04% | 3.08 | 5.88% |
| 2025-05-23 | 15.95 | 16.60 | 15.32 | 16.11 | +0.93% | 5.02 | 9.61% |
| 2025-05-22 | 16.70 | 17.54 | 15.96 | 15.96 | -0.06% | 7.91 | 14.37% |
| 2025-05-21 | 15.64 | 16.10 | 15.23 | 15.97 | +1.76% | 3.49 | 6.79% |
| 2025-05-20 | 15.33 | 15.78 | 15.22 | 15.69 | +1.66% | 2.29 | 4.49% |
| 2025-05-19 | 15.05 | 15.64 | 14.75 | 15.44 | +3.51% | 2.41 | 4.83% |
| 2025-05-16 | 14.80 | 15.07 | 14.76 | 14.91 | +0.27% | 1.07 | 2.19% |
| 2025-05-15 | 15.43 | 15.48 | 14.83 | 14.87 | -3.53% | 1.55 | 3.15% |
| 2025-05-14 | 15.56 | 15.59 | 15.27 | 15.42 | -0.32% | 1.51 | 2.99% |
| 2025-05-13 | 15.83 | 16.02 | 15.40 | 15.47 | -1.14% | 1.88 | 3.67% |
| 2025-05-12 | 15.69 | 15.80 | 15.52 | 15.65 | +0.70% | 1.52 | 2.96% |
| 2025-05-09 | 15.94 | 16.02 | 15.41 | 15.54 | -3.08% | 1.75 | 3.42% |
| 2025-05-08 | 15.65 | 16.14 | 15.65 | 16.03 | +1.82% | 2.05 | 3.93% |
| 2025-05-07 | 16.12 | 16.31 | 15.58 | 15.74 | -1.97% | 2.41 | 4.65% |
| 2025-05-06 | 15.58 | 16.18 | 15.57 | 16.06 | +4.30% | 2.74 | 5.28% |