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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.03 | 20.07 | 19.64 | 19.83 | -1.00% | 1.31 | 2.04% |
| 2026-04-20 | 20.35 | 20.52 | 19.93 | 20.03 | -2.25% | 2.29 | 3.51% |
| 2026-04-17 | 19.52 | 20.65 | 19.50 | 20.49 | +3.90% | 3.20 | 4.88% |
| 2026-04-16 | 18.90 | 19.90 | 18.88 | 19.72 | +4.23% | 2.69 | 4.24% |
| 2026-04-15 | 19.29 | 19.40 | 18.80 | 18.92 | -1.87% | 1.19 | 1.93% |
| 2026-04-14 | 19.37 | 19.56 | 19.11 | 19.28 | +0.78% | 1.22 | 1.96% |
| 2026-04-13 | 19.21 | 19.31 | 19.00 | 19.13 | -1.70% | 1.37 | 2.20% |
| 2026-04-10 | 19.03 | 19.69 | 18.97 | 19.46 | +2.80% | 2.43 | 3.85% |
| 2026-04-09 | 19.41 | 19.41 | 18.88 | 18.93 | -3.07% | 1.40 | 2.26% |
| 2026-04-08 | 19.25 | 19.66 | 19.15 | 19.53 | +2.36% | 2.13 | 3.37% |
| 2026-04-07 | 18.19 | 19.30 | 18.07 | 19.08 | +4.95% | 1.79 | 2.94% |
| 2026-04-03 | 18.60 | 18.62 | 18.04 | 18.18 | -1.78% | 0.74 | 1.26% |
| 2026-04-02 | 18.71 | 18.92 | 18.36 | 18.51 | -1.96% | 1.03 | 1.71% |
| 2026-04-01 | 18.95 | 19.00 | 18.58 | 18.88 | +2.05% | 0.92 | 1.51% |
| 2026-03-31 | 19.03 | 19.10 | 18.48 | 18.50 | -1.28% | 1.22 | 2.00% |
| 2026-03-30 | 18.31 | 18.99 | 18.04 | 18.74 | +0.43% | 1.59 | 2.65% |
| 2026-03-27 | 18.31 | 18.80 | 18.26 | 18.66 | +0.21% | 1.07 | 1.77% |
| 2026-03-26 | 19.29 | 19.43 | 18.45 | 18.62 | -2.67% | 1.72 | 2.80% |
| 2026-03-25 | 17.85 | 19.70 | 17.85 | 19.13 | +7.90% | 3.52 | 5.68% |
| 2026-03-24 | 17.69 | 17.80 | 17.15 | 17.73 | +4.42% | 1.42 | 2.50% |