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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.20 | 20.17 | 19.03 | 20.17 | +3.92% | 5.76 | 9.03% |
| 2025-12-16 | 19.02 | 19.96 | 18.97 | 19.41 | +1.62% | 5.07 | 7.99% |
| 2025-12-15 | 19.02 | 19.47 | 19.00 | 19.10 | -0.93% | 2.53 | 4.06% |
| 2025-12-12 | 19.51 | 19.79 | 19.23 | 19.28 | -1.13% | 3.30 | 5.22% |
| 2025-12-11 | 20.38 | 20.38 | 19.50 | 19.50 | -5.20% | 5.05 | 7.85% |
| 2025-12-10 | 20.15 | 20.98 | 19.83 | 20.57 | +2.29% | 6.77 | 10.23% |
| 2025-12-09 | 20.59 | 20.70 | 20.08 | 20.11 | -3.32% | 4.13 | 6.24% |
| 2025-12-08 | 19.80 | 20.95 | 19.73 | 20.80 | +4.21% | 5.49 | 8.22% |
| 2025-12-05 | 20.24 | 20.45 | 19.62 | 19.96 | -0.45% | 3.42 | 5.29% |
| 2025-12-04 | 20.42 | 20.68 | 19.92 | 20.05 | -2.76% | 4.86 | 7.43% |
| 2025-12-03 | 21.75 | 22.00 | 20.52 | 20.62 | -5.46% | 7.30 | 10.74% |
| 2025-12-02 | 22.70 | 22.81 | 21.48 | 21.81 | -4.59% | 9.08 | 12.78% |
| 2025-12-01 | 22.48 | 23.28 | 21.85 | 22.86 | +0.62% | 12.62 | 17.19% |
| 2025-11-28 | 22.57 | 24.68 | 22.38 | 22.72 | -1.05% | 15.64 | 20.59% |
| 2025-11-27 | 22.63 | 23.50 | 22.37 | 22.96 | +1.28% | 14.35 | 19.26% |
| 2025-11-26 | 22.49 | 23.50 | 22.30 | 22.67 | -5.34% | 17.13 | 23.12% |
| 2025-11-25 | 20.86 | 23.95 | 20.67 | 23.95 | +19.99% | 9.87 | 13.18% |
| 2025-11-24 | 19.70 | 20.14 | 19.00 | 19.96 | +4.34% | 6.19 | 9.69% |
| 2025-11-21 | 18.85 | 19.90 | 18.64 | 19.13 | +0.63% | 5.64 | 8.99% |
| 2025-11-20 | 19.80 | 19.85 | 18.91 | 19.01 | -1.60% | 2.86 | 4.56% |