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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.40 | 21.12 | 20.30 | 20.60 | +0.98% | 2.05 | 3.04% |
| 2026-02-12 | 20.36 | 20.55 | 20.06 | 20.40 | +0.44% | 1.63 | 2.47% |
| 2026-02-11 | 20.76 | 20.76 | 20.27 | 20.31 | -2.64% | 2.13 | 3.21% |
| 2026-02-10 | 20.69 | 21.08 | 20.48 | 20.86 | +0.63% | 2.55 | 3.77% |
| 2026-02-09 | 20.19 | 20.76 | 20.19 | 20.73 | +4.01% | 2.05 | 3.09% |
| 2026-02-06 | 19.80 | 20.15 | 19.62 | 19.93 | +0.05% | 1.32 | 2.04% |
| 2026-02-05 | 20.12 | 20.29 | 19.90 | 19.92 | -1.97% | 1.59 | 2.44% |
| 2026-02-04 | 20.40 | 20.60 | 20.07 | 20.32 | -1.12% | 1.86 | 2.82% |
| 2026-02-03 | 20.27 | 20.57 | 20.21 | 20.55 | +2.60% | 1.96 | 2.95% |
| 2026-02-02 | 20.39 | 20.58 | 20.02 | 20.03 | -1.77% | 2.34 | 3.55% |
| 2026-01-30 | 21.00 | 21.09 | 20.20 | 20.39 | -2.67% | 2.76 | 4.15% |
| 2026-01-29 | 21.09 | 21.99 | 20.91 | 20.95 | -1.04% | 3.56 | 5.12% |
| 2026-01-28 | 21.60 | 21.78 | 21.13 | 21.17 | -1.99% | 2.38 | 3.44% |
| 2026-01-27 | 21.54 | 21.95 | 21.11 | 21.60 | -0.69% | 2.75 | 3.96% |
| 2026-01-26 | 22.60 | 23.10 | 21.58 | 21.75 | -4.52% | 4.29 | 5.96% |
| 2026-01-23 | 22.54 | 23.07 | 22.52 | 22.78 | +0.53% | 2.99 | 4.04% |
| 2026-01-22 | 23.01 | 23.24 | 22.53 | 22.66 | -1.13% | 2.95 | 3.99% |
| 2026-01-21 | 22.59 | 23.25 | 22.43 | 22.92 | +0.22% | 2.96 | 3.98% |
| 2026-01-20 | 23.70 | 23.90 | 22.68 | 22.87 | -5.26% | 5.11 | 6.78% |
| 2026-01-19 | 22.93 | 25.18 | 22.65 | 24.14 | +5.05% | 8.47 | 10.97% |