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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.51 | 24.10 | 22.98 | 22.98 | -3.97% | 5.52 | 7.28% |
| 2026-01-15 | 24.96 | 24.96 | 23.75 | 23.93 | -6.78% | 8.61 | 10.93% |
| 2026-01-14 | 24.53 | 25.85 | 23.98 | 25.67 | +2.68% | 15.80 | 19.47% |
| 2026-01-13 | 24.07 | 25.97 | 22.81 | 25.00 | +5.71% | 15.54 | 19.41% |
| 2026-01-12 | 23.46 | 23.97 | 22.92 | 23.65 | +4.74% | 11.09 | 14.59% |
| 2026-01-09 | 23.07 | 24.60 | 22.02 | 22.58 | +2.78% | 14.61 | 19.39% |
| 2026-01-08 | 21.48 | 22.45 | 21.38 | 21.97 | +2.14% | 5.35 | 7.48% |
| 2026-01-07 | 21.49 | 21.75 | 21.24 | 21.51 | +0.09% | 3.51 | 5.02% |
| 2026-01-06 | 21.87 | 21.87 | 21.45 | 21.49 | -2.72% | 4.07 | 5.80% |
| 2026-01-05 | 21.00 | 22.45 | 20.75 | 22.09 | +4.54% | 7.08 | 10.10% |
| 2025-12-31 | 22.45 | 22.70 | 21.09 | 21.13 | -2.67% | 6.25 | 8.94% |
| 2025-12-30 | 21.40 | 22.35 | 21.15 | 21.71 | +0.56% | 5.18 | 7.30% |
| 2025-12-29 | 21.33 | 22.13 | 21.31 | 21.59 | +1.89% | 5.25 | 7.43% |
| 2025-12-26 | 21.48 | 21.90 | 21.04 | 21.19 | -0.42% | 4.82 | 6.92% |
| 2025-12-25 | 20.78 | 21.36 | 20.54 | 21.28 | +2.95% | 4.54 | 6.61% |
| 2025-12-24 | 20.21 | 21.06 | 20.08 | 20.67 | +1.37% | 3.53 | 5.28% |
| 2025-12-23 | 20.58 | 20.67 | 20.21 | 20.39 | -0.88% | 2.97 | 4.49% |
| 2025-12-22 | 20.78 | 20.83 | 20.44 | 20.57 | -1.67% | 3.48 | 5.20% |
| 2025-12-19 | 20.70 | 21.30 | 20.32 | 20.92 | +0.58% | 5.43 | 8.06% |
| 2025-12-18 | 19.85 | 21.60 | 19.80 | 20.80 | +3.12% | 8.09 | 11.89% |