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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.18 | 19.73 | 19.06 | 19.57 | +2.98% | 4.83 | 7.60% |
| 2025-09-15 | 19.23 | 19.46 | 18.95 | 19.00 | -1.50% | 3.09 | 4.95% |
| 2025-09-12 | 19.42 | 19.72 | 19.23 | 19.29 | -1.42% | 4.30 | 6.78% |
| 2025-09-11 | 19.17 | 19.76 | 18.80 | 19.57 | +2.72% | 5.89 | 9.33% |
| 2025-09-10 | 18.71 | 19.30 | 18.65 | 19.05 | +2.19% | 4.55 | 7.34% |
| 2025-09-09 | 19.44 | 19.58 | 18.61 | 18.64 | -4.05% | 5.84 | 9.43% |
| 2025-09-08 | 19.47 | 19.69 | 19.22 | 19.43 | -1.01% | 4.80 | 7.56% |
| 2025-09-05 | 19.70 | 19.82 | 18.74 | 19.63 | -0.60% | 6.74 | 10.75% |
| 2025-09-04 | 20.29 | 20.87 | 19.68 | 19.75 | +0.05% | 9.09 | 13.69% |
| 2025-09-03 | 20.43 | 20.58 | 19.65 | 19.74 | -3.36% | 6.22 | 9.49% |
| 2025-09-02 | 21.12 | 21.43 | 20.20 | 20.42 | -2.98% | 8.88 | 13.00% |
| 2025-09-01 | 21.80 | 21.98 | 20.71 | 21.05 | -2.98% | 10.12 | 14.61% |
| 2025-08-29 | 24.07 | 24.20 | 21.50 | 21.70 | -9.61% | 14.32 | 19.51% |
| 2025-08-28 | 22.88 | 24.44 | 21.98 | 24.00 | +2.25% | 19.26 | 25.26% |
| 2025-08-27 | 25.02 | 25.46 | 23.45 | 23.48 | -10.33% | 24.76 | 31.35% |
| 2025-08-26 | 25.87 | 27.63 | 25.21 | 26.18 | +1.58% | 37.10 | 42.68% |
| 2025-08-25 | 25.77 | 25.77 | 25.77 | 25.77 | +20.01% | 0.97 | 1.16% |
| 2025-08-22 | 21.48 | 21.48 | 21.48 | 21.48 | +20.01% | 3.86 | 5.53% |
| 2025-08-21 | 17.52 | 18.40 | 17.41 | 17.90 | +1.58% | 6.32 | 10.87% |
| 2025-08-20 | 17.32 | 17.80 | 16.93 | 17.62 | +1.20% | 4.50 | 8.00% |