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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.90 | 17.94 | 16.86 | 16.98 | -7.16% | 1.83 | 3.25% |
| 2026-03-20 | 19.01 | 19.20 | 18.19 | 18.29 | -3.64% | 1.51 | 2.51% |
| 2026-03-19 | 18.96 | 19.41 | 18.90 | 18.98 | -1.30% | 1.26 | 2.03% |
| 2026-03-18 | 19.00 | 19.27 | 18.91 | 19.23 | +1.48% | 0.80 | 1.30% |
| 2026-03-17 | 19.47 | 19.75 | 18.95 | 18.95 | -2.62% | 1.05 | 1.68% |
| 2026-03-16 | 19.04 | 19.50 | 18.95 | 19.46 | +1.62% | 1.04 | 1.66% |
| 2026-03-13 | 19.50 | 19.68 | 19.08 | 19.15 | -2.45% | 1.40 | 2.23% |
| 2026-03-12 | 19.85 | 20.25 | 19.62 | 19.63 | -1.51% | 1.40 | 2.17% |
| 2026-03-11 | 20.59 | 20.59 | 19.90 | 19.93 | -0.90% | 1.58 | 2.41% |
| 2026-03-10 | 19.79 | 20.26 | 19.79 | 20.11 | +2.50% | 1.47 | 2.25% |
| 2026-03-09 | 19.40 | 19.76 | 19.20 | 19.62 | -0.76% | 1.56 | 2.47% |
| 2026-03-06 | 19.53 | 19.90 | 19.42 | 19.77 | +0.87% | 1.03 | 1.60% |
| 2026-03-05 | 19.50 | 19.93 | 19.50 | 19.60 | +2.35% | 1.54 | 2.41% |
| 2026-03-04 | 18.50 | 19.25 | 18.42 | 19.15 | +1.38% | 1.32 | 2.14% |
| 2026-03-03 | 20.10 | 20.29 | 18.88 | 18.89 | -6.11% | 2.63 | 4.17% |
| 2026-03-02 | 20.65 | 20.67 | 20.05 | 20.12 | -5.41% | 3.38 | 5.13% |
| 2026-02-27 | 20.11 | 21.45 | 20.00 | 21.27 | +5.56% | 4.32 | 6.39% |
| 2026-02-26 | 20.37 | 20.42 | 20.06 | 20.15 | -1.03% | 1.62 | 2.46% |
| 2026-02-25 | 20.07 | 20.42 | 20.04 | 20.36 | +1.14% | 1.35 | 2.05% |
| 2026-02-24 | 20.62 | 20.80 | 20.00 | 20.13 | -2.28% | 1.80 | 2.73% |