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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.69 | 17.88 | 17.51 | 17.55 | -0.28% | 1.77 | 3.08% |
| 2025-10-21 | 17.53 | 17.71 | 17.19 | 17.60 | +1.61% | 2.10 | 3.67% |
| 2025-10-20 | 17.31 | 17.54 | 17.20 | 17.32 | +1.81% | 2.14 | 3.77% |
| 2025-10-17 | 17.84 | 17.90 | 17.01 | 17.01 | -5.26% | 3.32 | 5.86% |
| 2025-10-16 | 18.73 | 18.96 | 17.90 | 17.96 | +1.98% | 6.13 | 10.17% |
| 2025-10-15 | 17.31 | 17.61 | 17.13 | 17.61 | +1.49% | 1.60 | 2.81% |
| 2025-10-14 | 17.91 | 18.06 | 17.23 | 17.35 | -2.19% | 2.49 | 4.33% |
| 2025-10-13 | 16.92 | 17.82 | 16.88 | 17.74 | -1.44% | 2.88 | 5.05% |
| 2025-10-10 | 18.31 | 18.43 | 17.93 | 18.00 | -2.16% | 2.82 | 4.77% |
| 2025-10-09 | 18.67 | 18.80 | 18.33 | 18.39 | -1.39% | 3.59 | 5.95% |
| 2025-09-30 | 18.81 | 19.37 | 18.65 | 18.65 | +2.29% | 4.94 | 7.99% |
| 2025-09-29 | 19.11 | 19.18 | 18.13 | 18.23 | -6.05% | 5.65 | 9.40% |
| 2025-09-26 | 20.54 | 20.54 | 19.41 | 19.41 | -5.34% | 6.14 | 9.47% |
| 2025-09-25 | 19.53 | 20.87 | 19.42 | 20.50 | +4.14% | 9.99 | 15.04% |
| 2025-09-24 | 19.05 | 19.99 | 19.05 | 19.69 | +2.59% | 6.32 | 9.85% |
| 2025-09-23 | 19.45 | 19.99 | 18.79 | 19.19 | -1.53% | 5.34 | 8.49% |
| 2025-09-22 | 19.17 | 19.78 | 18.80 | 19.49 | +1.03% | 5.01 | 7.92% |
| 2025-09-19 | 19.23 | 19.59 | 18.78 | 19.29 | -0.51% | 5.30 | 8.47% |
| 2025-09-18 | 19.09 | 20.13 | 19.08 | 19.39 | +1.35% | 7.62 | 11.87% |
| 2025-09-17 | 19.60 | 19.68 | 19.05 | 19.13 | -2.24% | 4.32 | 6.89% |