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 |
|---|
| 2025-08-01 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 1676169 | 50110.44 | 3.33% |
| 2025-07-31 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.04 | 2035135 | 60782.11 | 4.05% |
| 2025-07-30 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.10 | 3258961 | 99103.52 | 6.48% |
| 2025-07-29 | 3.03 | 3.00 | -0.04 | -1.32% | 2.92 | 3.05 | 3427862 | 101503.14 | 6.82% |
| 2025-07-28 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.09 | 1517516 | 46215.22 | 3.02% |
| 2025-07-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.12 | 1686545 | 52085.16 | 3.35% |
| 2025-07-24 | 3.00 | 3.09 | 0.09 | 3.00% | 2.99 | 3.11 | 2927325 | 89758.77 | 5.82% |
| 2025-07-23 | 3.04 | 3.00 | -0.05 | -1.64% | 3.00 | 3.07 | 1673361 | 50757.97 | 3.33% |
| 2025-07-22 | 3.06 | 3.05 | -0.01 | -0.33% | 2.98 | 3.06 | 1995739 | 60345.20 | 3.97% |
| 2025-07-21 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 1303818 | 39884.73 | 2.59% |
| 2025-07-18 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.11 | 1831306 | 56207.80 | 3.64% |
| 2025-07-17 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 914890 | 27768.35 | 1.82% |
| 2025-07-16 | 3.02 | 3.05 | 0.01 | 0.33% | 3.02 | 3.08 | 1162167 | 35475.04 | 2.31% |
| 2025-07-15 | 3.05 | 3.04 | -0.02 | -0.65% | 3.00 | 3.07 | 1095489 | 33173.58 | 2.18% |
| 2025-07-14 | 3.12 | 3.06 | -0.06 | -1.92% | 3.04 | 3.13 | 1489589 | 45714.71 | 2.96% |
| 2025-07-11 | 3.10 | 3.12 | 0.02 | 0.65% | 3.07 | 3.14 | 1556668 | 48437.17 | 3.10% |
| 2025-07-10 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.13 | 1636576 | 50765.19 | 3.25% |
| 2025-07-09 | 3.05 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 1511920 | 46329.34 | 3.01% |
| 2025-07-08 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.05 | 1008115 | 30589.86 | 2.00% |
| 2025-07-07 | 3.01 | 3.01 | -0.01 | -0.33% | 2.99 | 3.02 | 825481 | 24815.42 | 1.64% |
| 2025-07-04 | 3.04 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 1051532 | 31853.29 | 2.09% |
| 2025-07-03 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 1050846 | 31991.18 | 2.09% |
| 2025-07-02 | 3.07 | 3.04 | -0.05 | -1.62% | 3.02 | 3.08 | 1670471 | 50848.96 | 3.32% |
| 2025-07-01 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.15 | 2627467 | 81587.95 | 5.22% |
| 2025-06-30 | 3.02 | 3.06 | 0.07 | 2.34% | 2.97 | 3.08 | 2137384 | 64898.51 | 4.25% |
| 2025-06-27 | 3.00 | 2.99 | 0.01 | 0.34% | 2.97 | 3.05 | 1765034 | 53189.31 | 3.51% |
| 2025-06-26 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.04 | 2344639 | 70360.99 | 4.66% |
| 2025-06-25 | 2.92 | 2.98 | 0.07 | 2.41% | 2.89 | 2.98 | 2106389 | 61958.22 | 4.19% |
| 2025-06-24 | 2.82 | 2.91 | 0.10 | 3.56% | 2.81 | 2.91 | 2069256 | 59664.19 | 4.11% |
| 2025-06-23 | 2.81 | 2.81 | -0.01 | -0.35% | 2.78 | 2.82 | 993028 | 27843.55 | 1.97% |
| 2025-06-20 | 2.81 | 2.82 | -0.01 | -0.35% | 2.80 | 2.84 | 989292 | 27831.66 | 1.97% |
| 2025-06-19 | 2.87 | 2.83 | -0.06 | -2.08% | 2.81 | 2.89 | 1257515 | 35745.03 | 2.50% |
| 2025-06-18 | 2.90 | 2.89 | -0.02 | -0.69% | 2.87 | 2.91 | 774742 | 22346.16 | 1.54% |
| 2025-06-17 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.94 | 951044 | 27685.53 | 1.89% |
| 2025-06-16 | 2.90 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 867149 | 25272.26 | 1.72% |
| 2025-06-13 | 2.98 | 2.91 | -0.08 | -2.68% | 2.91 | 2.98 | 1761302 | 51594.34 | 3.50% |
| 2025-06-12 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.04 | 1813170 | 54416.95 | 3.61% |
| 2025-06-11 | 2.95 | 2.98 | 0.03 | 1.02% | 2.94 | 3.01 | 1386308 | 41386.56 | 2.76% |
| 2025-06-10 | 3.02 | 2.95 | -0.07 | -2.32% | 2.92 | 3.03 | 1658071 | 49089.66 | 3.30% |
| 2025-06-09 | 2.95 | 3.02 | 0.09 | 3.07% | 2.94 | 3.02 | 2195738 | 65677.21 | 4.37% |
| 2025-06-06 | 2.96 | 2.93 | -0.04 | -1.35% | 2.91 | 2.97 | 1105602 | 32404.43 | 2.20% |
| 2025-06-05 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 2.98 | 1127166 | 33200.31 | 2.24% |
| 2025-06-04 | 2.93 | 2.96 | 0.02 | 0.68% | 2.92 | 3.00 | 1758423 | 52316.61 | 3.50% |
| 2025-06-03 | 2.87 | 2.94 | 0.06 | 2.08% | 2.85 | 2.98 | 1750716 | 51537.45 | 3.48% |
| 2025-05-30 | 2.94 | 2.88 | -0.08 | -2.70% | 2.87 | 2.96 | 1553334 | 45065.74 | 3.09% |
| 2025-05-29 | 2.91 | 2.96 | 0.04 | 1.37% | 2.90 | 2.98 | 1474894 | 43551.92 | 2.93% |
| 2025-05-28 | 3.00 | 2.92 | -0.08 | -2.67% | 2.91 | 3.01 | 1782766 | 52465.87 | 3.55% |
| 2025-05-27 | 3.02 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 1055750 | 31748.03 | 2.10% |
| 2025-05-26 | 3.01 | 3.03 | 0.02 | 0.66% | 2.97 | 3.04 | 891093 | 26834.96 | 1.77% |
| 2025-05-23 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.06 | 1289620 | 39084.56 | 2.56% |
| 2025-05-22 | 3.05 | 3.01 | -0.04 | -1.31% | 3.01 | 3.09 | 1202348 | 36518.68 | 2.39% |
| 2025-05-21 | 3.08 | 3.05 | -0.04 | -1.29% | 3.04 | 3.08 | 809375 | 24715.21 | 1.61% |
| 2025-05-20 | 3.05 | 3.09 | 0.03 | 0.98% | 3.03 | 3.09 | 1135732 | 34863.89 | 2.26% |
| 2025-05-19 | 3.04 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 1059632 | 32271.12 | 2.11% |
| 2025-05-16 | 3.06 | 3.04 | -0.02 | -0.65% | 3.03 | 3.07 | 723555 | 22072.08 | 1.44% |
| 2025-05-15 | 3.11 | 3.06 | -0.06 | -1.92% | 3.05 | 3.12 | 1159354 | 35550.95 | 2.31% |
| 2025-05-14 | 3.10 | 3.12 | 0.02 | 0.65% | 3.07 | 3.15 | 1283677 | 39880.00 | 2.55% |
| 2025-05-13 | 3.15 | 3.10 | -0.02 | -0.64% | 3.09 | 3.17 | 1404311 | 43846.66 | 2.79% |
| 2025-05-12 | 3.09 | 3.12 | 0.05 | 1.63% | 3.07 | 3.16 | 1553825 | 48479.70 | 3.09% |
| 2025-05-09 | 3.15 | 3.07 | -0.09 | -2.85% | 3.06 | 3.15 | 1598191 | 49330.77 | 3.18% |
| 2025-05-08 | 3.07 | 3.16 | 0.09 | 2.93% | 3.05 | 3.17 | 2660507 | 83276.99 | 5.29% |
| 2025-05-07 | 3.14 | 3.07 | -0.03 | -0.97% | 3.05 | 3.14 | 1440614 | 44356.29 | 2.86% |
| 2025-05-06 | 3.03 | 3.10 | 0.09 | 2.99% | 3.03 | 3.11 | 1750615 | 54054.82 | 3.48% |
| 2025-04-30 | 2.95 | 3.01 | 0.07 | 2.38% | 2.95 | 3.05 | 1486418 | 44814.75 | 2.96% |
| 2025-04-29 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 2.98 | 766850 | 22671.45 | 1.52% |
| 2025-04-28 | 3.01 | 2.96 | -0.07 | -2.31% | 2.96 | 3.04 | 1224890 | 36510.13 | 2.44% |
| 2025-04-25 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 1245354 | 37787.42 | 2.48% |
| 2025-04-24 | 3.08 | 3.03 | -0.04 | -1.30% | 3.01 | 3.10 | 1399124 | 42695.25 | 2.78% |
| 2025-04-23 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.13 | 1307089 | 40232.10 | 2.60% |
| 2025-04-22 | 3.09 | 3.11 | 0.02 | 0.65% | 3.07 | 3.17 | 1714641 | 53280.97 | 3.41% |
| 2025-04-21 | 3.03 | 3.09 | 0.05 | 1.64% | 3.01 | 3.11 | 1743966 | 53745.30 | 3.47% |
| 2025-04-18 | 3.01 | 3.04 | 0.01 | 0.33% | 2.98 | 3.06 | 1307042 | 39440.03 | 2.60% |
| 2025-04-17 | 3.02 | 3.03 | -0.05 | -1.62% | 3.00 | 3.08 | 1614166 | 49170.50 | 3.21% |
| 2025-04-16 | 3.00 | 3.08 | 0.07 | 2.33% | 2.97 | 3.24 | 2915716 | 90351.72 | 5.80% |
| 2025-04-15 | 3.05 | 3.01 | -0.03 | -0.99% | 2.98 | 3.06 | 1187104 | 35654.06 | 2.36% |
| 2025-04-14 | 3.02 | 3.04 | 0.06 | 2.01% | 3.02 | 3.09 | 1729719 | 52742.47 | 3.44% |
| 2025-04-11 | 2.96 | 2.98 | -0.02 | -0.67% | 2.94 | 3.03 | 1406205 | 42164.00 | 2.80% |
| 2025-04-10 | 3.00 | 3.00 | 0.05 | 1.69% | 2.96 | 3.06 | 2163706 | 65205.75 | 4.30% |
| 2025-04-09 | 2.85 | 2.95 | 0.04 | 1.37% | 2.65 | 2.97 | 2518593 | 71600.76 | 5.01% |
| 2025-04-08 | 2.80 | 2.91 | 0.01 | 0.34% | 2.80 | 2.94 | 2348109 | 67407.16 | 4.67% |
深证大盘股票行情在线 K线走势图
