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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.57 | 19.72 | 19.13 | 19.32 | -1.87% | 3.57 | 5.64% |
| 2025-11-18 | 19.19 | 20.03 | 18.91 | 19.69 | +2.65% | 7.05 | 11.04% |
| 2025-11-17 | 18.19 | 19.37 | 18.06 | 19.18 | +6.28% | 5.62 | 9.10% |
| 2025-11-14 | 18.68 | 18.70 | 18.04 | 18.05 | -4.17% | 2.82 | 4.72% |
| 2025-11-13 | 18.73 | 19.00 | 18.56 | 18.83 | +0.85% | 2.45 | 3.99% |
| 2025-11-12 | 18.80 | 19.13 | 18.50 | 18.67 | -1.57% | 3.17 | 5.18% |
| 2025-11-11 | 18.36 | 19.14 | 18.15 | 18.97 | +2.03% | 6.56 | 10.74% |
| 2025-11-10 | 17.44 | 19.12 | 17.38 | 18.59 | +6.13% | 7.46 | 12.47% |
| 2025-11-07 | 17.84 | 17.86 | 17.49 | 17.52 | -1.78% | 1.73 | 3.01% |
| 2025-11-06 | 18.04 | 18.06 | 17.69 | 17.84 | -0.39% | 1.67 | 2.88% |
| 2025-11-05 | 17.73 | 18.18 | 17.66 | 17.91 | +0.28% | 2.22 | 3.78% |
| 2025-11-04 | 18.10 | 18.10 | 17.69 | 17.86 | -1.64% | 1.83 | 3.15% |
| 2025-11-03 | 18.01 | 18.24 | 17.74 | 18.15 | +0.77% | 2.35 | 4.01% |
| 2025-10-31 | 17.73 | 18.20 | 17.54 | 18.02 | +2.32% | 2.87 | 4.91% |
| 2025-10-30 | 17.86 | 17.86 | 17.43 | 17.61 | -1.78% | 2.38 | 4.14% |
| 2025-10-29 | 17.92 | 18.06 | 17.69 | 17.93 | -0.83% | 2.01 | 3.45% |
| 2025-10-28 | 18.23 | 18.44 | 17.66 | 18.07 | -0.16% | 3.46 | 5.85% |
| 2025-10-27 | 17.61 | 18.15 | 17.56 | 18.10 | +3.59% | 3.14 | 5.38% |
| 2025-10-24 | 17.51 | 17.71 | 17.27 | 17.48 | +0.46% | 2.23 | 3.91% |
| 2025-10-23 | 17.49 | 17.73 | 17.14 | 17.40 | -0.85% | 1.70 | 3.01% |