中公教育(002607)股票行情
中公教育(002607)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 2.67 | 2.62 | -0.07 | -2.60% | 2.60 | 2.71 | 1299413 | 34432.80 | 2.56% |
| 2026-03-25 | 2.62 | 2.69 | 0.11 | 4.26% | 2.60 | 2.78 | 1939984 | 52154.85 | 3.82% |
| 2026-03-24 | 2.56 | 2.58 | 0.07 | 2.79% | 2.50 | 2.59 | 1210186 | 30834.49 | 2.38% |
| 2026-03-23 | 2.64 | 2.51 | -0.17 | -6.34% | 2.50 | 2.64 | 1812318 | 46590.17 | 3.56% |
| 2026-03-20 | 2.75 | 2.68 | -0.07 | -2.55% | 2.68 | 2.77 | 1186316 | 32181.86 | 2.33% |
| 2026-03-19 | 2.79 | 2.75 | -0.07 | -2.48% | 2.73 | 2.80 | 1216030 | 33626.86 | 2.39% |
| 2026-03-18 | 2.82 | 2.82 | 0.00 | 0.00% | 2.78 | 2.84 | 1090495 | 30660.24 | 2.14% |
| 2026-03-17 | 2.87 | 2.82 | -0.06 | -2.08% | 2.82 | 2.90 | 1265056 | 36157.57 | 2.49% |
| 2026-03-16 | 2.90 | 2.88 | -0.04 | -1.37% | 2.86 | 2.93 | 1409375 | 40648.82 | 2.77% |
| 2026-03-13 | 2.88 | 2.92 | 0.02 | 0.69% | 2.85 | 2.99 | 2301986 | 67197.66 | 4.53% |
| 2026-03-12 | 2.83 | 2.90 | 0.06 | 2.11% | 2.82 | 2.91 | 2149006 | 61923.15 | 4.23% |
| 2026-03-11 | 2.85 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 1130030 | 32066.50 | 2.22% |
| 2026-03-10 | 2.87 | 2.85 | 0.00 | 0.00% | 2.83 | 2.90 | 1257791 | 35881.53 | 2.47% |
| 2026-03-09 | 2.83 | 2.85 | -0.02 | -0.70% | 2.81 | 2.88 | 1788870 | 50821.90 | 3.52% |
| 2026-03-06 | 2.87 | 2.87 | 0.01 | 0.35% | 2.82 | 2.88 | 1767508 | 50361.18 | 3.48% |
| 2026-03-05 | 2.76 | 2.86 | 0.17 | 6.32% | 2.74 | 2.95 | 3739041 | 106849.08 | 7.35% |
| 2026-03-04 | 2.64 | 2.69 | -0.04 | -1.47% | 2.59 | 2.73 | 1809757 | 48570.06 | 3.56% |
| 2026-03-03 | 2.91 | 2.73 | -0.17 | -5.86% | 2.73 | 2.95 | 2996346 | 84705.12 | 5.89% |
| 2026-03-02 | 2.98 | 2.90 | -0.09 | -3.01% | 2.86 | 2.99 | 3341260 | 97406.38 | 6.57% |
| 2026-02-27 | 2.79 | 2.99 | 0.20 | 7.17% | 2.77 | 3.07 | 4891310 | 144326.44 | 9.62% |
| 2026-02-26 | 2.84 | 2.79 | -0.06 | -2.11% | 2.77 | 2.84 | 1640320 | 45824.28 | 3.23% |
| 2026-02-25 | 2.77 | 2.85 | 0.07 | 2.52% | 2.76 | 2.88 | 2034548 | 57814.25 | 4.00% |
| 2026-02-24 | 2.81 | 2.78 | 0.02 | 0.72% | 2.76 | 2.82 | 1142067 | 31816.14 | 2.25% |
| 2026-02-13 | 2.81 | 2.76 | -0.06 | -2.13% | 2.76 | 2.85 | 1587687 | 44384.94 | 3.12% |
| 2026-02-12 | 2.85 | 2.82 | -0.03 | -1.05% | 2.80 | 2.86 | 1528514 | 43223.75 | 3.01% |
| 2026-02-11 | 2.92 | 2.85 | -0.10 | -3.39% | 2.84 | 2.93 | 2001856 | 57571.25 | 3.94% |
| 2026-02-10 | 2.89 | 2.95 | 0.07 | 2.43% | 2.85 | 2.97 | 2514369 | 73513.23 | 4.95% |
| 2026-02-09 | 2.85 | 2.88 | 0.07 | 2.49% | 2.84 | 2.92 | 1907719 | 54968.80 | 3.75% |
| 2026-02-06 | 2.82 | 2.81 | -0.02 | -0.71% | 2.78 | 2.85 | 1114229 | 31427.20 | 2.19% |
| 2026-02-05 | 2.86 | 2.83 | -0.05 | -1.74% | 2.83 | 2.88 | 1224171 | 34875.63 | 2.41% |
| 2026-02-04 | 2.87 | 2.88 | 0.00 | 0.00% | 2.83 | 2.90 | 1544878 | 44167.14 | 3.04% |
| 2026-02-03 | 2.79 | 2.88 | 0.12 | 4.35% | 2.78 | 2.90 | 2005626 | 56789.63 | 3.94% |
| 2026-02-02 | 2.78 | 2.76 | -0.06 | -2.13% | 2.75 | 2.84 | 1607256 | 44931.69 | 3.16% |
| 2026-01-30 | 2.90 | 2.82 | -0.10 | -3.42% | 2.79 | 2.93 | 2741983 | 77884.40 | 5.39% |
| 2026-01-29 | 2.92 | 2.92 | -0.01 | -0.34% | 2.84 | 3.00 | 2937358 | 86391.31 | 5.78% |
| 2026-01-28 | 2.95 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 1664598 | 49019.58 | 3.27% |
| 2026-01-27 | 2.90 | 2.98 | 0.07 | 2.41% | 2.88 | 3.04 | 2926474 | 86729.51 | 5.76% |
| 2026-01-26 | 3.00 | 2.91 | -0.11 | -3.64% | 2.88 | 3.05 | 2852439 | 84079.84 | 5.61% |
| 2026-01-23 | 2.96 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 2164742 | 65012.57 | 4.26% |
| 2026-01-22 | 2.94 | 2.98 | 0.06 | 2.05% | 2.94 | 3.03 | 2311369 | 68963.40 | 4.55% |
| 2026-01-21 | 2.93 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 1789210 | 52600.20 | 3.52% |
| 2026-01-20 | 2.93 | 2.95 | 0.01 | 0.34% | 2.92 | 3.01 | 2354312 | 69635.46 | 4.63% |
| 2026-01-19 | 2.96 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 2539119 | 74823.20 | 4.99% |
| 2026-01-16 | 3.11 | 2.98 | -0.13 | -4.18% | 2.93 | 3.14 | 4535328 | 136347.09 | 8.92% |
| 2026-01-15 | 3.24 | 3.11 | -0.22 | -6.61% | 3.06 | 3.30 | 6477621 | 203688.25 | 12.74% |
| 2026-01-14 | 3.20 | 3.33 | 0.04 | 1.22% | 3.15 | 3.49 | 12170985 | 408693.16 | 23.94% |
| 2026-01-13 | 3.03 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 5312690 | 168864.23 | 10.45% |
| 2026-01-12 | 2.89 | 2.99 | 0.12 | 4.18% | 2.88 | 3.01 | 5171123 | 152697.64 | 10.17% |
| 2026-01-09 | 2.75 | 2.87 | 0.07 | 2.50% | 2.75 | 2.89 | 3981543 | 113245.05 | 7.83% |
| 2026-01-08 | 2.67 | 2.80 | 0.11 | 4.09% | 2.66 | 2.96 | 4596570 | 129724.31 | 9.04% |
| 2026-01-07 | 2.78 | 2.69 | -0.09 | -3.24% | 2.68 | 2.78 | 2397060 | 65175.27 | 4.71% |
| 2026-01-06 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.79 | 2307393 | 63858.01 | 4.54% |
| 2026-01-05 | 2.71 | 2.76 | 0.02 | 0.73% | 2.68 | 2.78 | 2656710 | 72536.45 | 5.23% |
| 2025-12-31 | 2.73 | 2.74 | 0.11 | 4.18% | 2.70 | 2.84 | 3547322 | 98015.91 | 6.98% |
| 2025-12-30 | 2.70 | 2.63 | -0.06 | -2.23% | 2.63 | 2.70 | 1256159 | 33390.31 | 2.47% |
| 2025-12-29 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.72 | 1492983 | 40025.82 | 2.94% |
| 2025-12-26 | 2.69 | 2.70 | 0.00 | 0.00% | 2.68 | 2.72 | 1306112 | 35288.53 | 2.57% |
| 2025-12-25 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.71 | 1185786 | 31910.05 | 2.33% |
| 2025-12-24 | 2.70 | 2.71 | -0.01 | -0.37% | 2.65 | 2.72 | 1725423 | 46245.34 | 3.39% |
| 2025-12-23 | 2.73 | 2.72 | -0.03 | -1.09% | 2.70 | 2.76 | 1699497 | 46238.14 | 3.34% |
| 2025-12-22 | 2.80 | 2.75 | -0.07 | -2.48% | 2.74 | 2.81 | 2335332 | 64578.37 | 4.59% |
| 2025-12-19 | 2.72 | 2.82 | 0.10 | 3.68% | 2.69 | 2.95 | 4045159 | 113647.72 | 7.96% |
| 2025-12-18 | 2.73 | 2.72 | -0.03 | -1.09% | 2.72 | 2.83 | 3021617 | 83404.77 | 5.94% |
| 2025-12-17 | 2.74 | 2.75 | -0.02 | -0.72% | 2.67 | 2.76 | 3865815 | 105042.38 | 7.60% |
| 2025-12-16 | 2.61 | 2.77 | 0.25 | 9.92% | 2.61 | 2.77 | 3532912 | 96746.45 | 6.95% |
| 2025-12-15 | 2.55 | 2.52 | -0.05 | -1.95% | 2.50 | 2.58 | 1477165 | 37421.51 | 2.91% |
| 2025-12-12 | 2.62 | 2.57 | -0.09 | -3.38% | 2.56 | 2.64 | 2167720 | 56145.70 | 4.26% |
| 2025-12-11 | 2.65 | 2.66 | 0.01 | 0.38% | 2.60 | 2.75 | 4522352 | 121037.49 | 8.90% |
| 2025-12-10 | 2.40 | 2.65 | 0.24 | 9.96% | 2.39 | 2.65 | 2858314 | 72508.68 | 5.62% |
| 2025-12-09 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 783067 | 18908.04 | 1.54% |
| 2025-12-08 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 989548 | 23905.15 | 1.95% |
| 2025-12-05 | 2.38 | 2.42 | 0.03 | 1.26% | 2.32 | 2.43 | 1372813 | 32864.86 | 2.70% |
| 2025-12-04 | 2.48 | 2.39 | -0.10 | -4.02% | 2.38 | 2.49 | 1788989 | 43071.66 | 3.52% |
| 2025-12-03 | 2.56 | 2.49 | -0.08 | -3.11% | 2.47 | 2.57 | 1388703 | 34850.04 | 2.73% |
| 2025-12-02 | 2.61 | 2.57 | -0.06 | -2.28% | 2.56 | 2.61 | 1118144 | 28815.17 | 2.20% |
| 2025-12-01 | 2.64 | 2.63 | -0.03 | -1.13% | 2.62 | 2.65 | 842067 | 22144.31 | 1.66% |
| 2025-11-28 | 2.59 | 2.66 | 0.07 | 2.70% | 2.58 | 2.66 | 1237703 | 32600.09 | 2.43% |
| 2025-11-27 | 2.63 | 2.59 | -0.04 | -1.52% | 2.59 | 2.64 | 742187 | 19379.50 | 1.46% |
| 2025-11-26 | 2.65 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 1088155 | 28753.06 | 2.14% |
| 2025-11-25 | 2.60 | 2.67 | 0.08 | 3.09% | 2.59 | 2.71 | 1542374 | 41198.96 | 3.03% |
深证大盘股票行情在线 K线走势图
中公教育(002607)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
