凯文教育(002659)股票行情 凯文教育股票行情 002659股票行情_爱股网
凯文教育(002659)股票行情
凯文教育(002659)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 |
|---|
| 2025-10-31 | 5.75 | 5.98 | 0.27 | 4.73% | 5.71 | 6.04 | 253779 | 14975.19 | 4.24% |
| 2025-10-30 | 5.80 | 5.71 | -0.10 | -1.72% | 5.70 | 5.85 | 126669 | 7296.52 | 2.12% |
| 2025-10-29 | 5.85 | 5.81 | -0.06 | -1.02% | 5.76 | 5.86 | 169648 | 9834.41 | 2.84% |
| 2025-10-28 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.96 | 209046 | 12331.69 | 3.49% |
| 2025-10-27 | 5.84 | 5.96 | 0.10 | 1.71% | 5.84 | 6.06 | 266200 | 15886.44 | 4.45% |
| 2025-10-24 | 5.82 | 5.86 | 0.02 | 0.34% | 5.77 | 5.87 | 136321 | 7945.84 | 2.28% |
| 2025-10-23 | 5.83 | 5.84 | -0.04 | -0.68% | 5.75 | 5.89 | 200156 | 11660.08 | 3.35% |
| 2025-10-22 | 5.66 | 5.88 | 0.19 | 3.34% | 5.66 | 5.88 | 254058 | 14787.34 | 4.25% |
| 2025-10-21 | 5.46 | 5.69 | 0.24 | 4.40% | 5.42 | 5.70 | 223717 | 12546.78 | 3.74% |
| 2025-10-20 | 5.42 | 5.45 | 0.06 | 1.11% | 5.40 | 5.53 | 178161 | 9749.42 | 2.98% |
| 2025-10-17 | 5.62 | 5.39 | -0.22 | -3.92% | 5.38 | 5.63 | 200002 | 10996.65 | 3.34% |
| 2025-10-16 | 5.69 | 5.61 | -0.08 | -1.41% | 5.59 | 5.70 | 184509 | 10413.85 | 3.08% |
| 2025-10-15 | 5.65 | 5.69 | 0.01 | 0.18% | 5.63 | 5.75 | 236694 | 13457.85 | 3.96% |
| 2025-10-14 | 5.59 | 5.68 | 0.14 | 2.53% | 5.54 | 5.88 | 425348 | 24226.90 | 7.11% |
| 2025-10-13 | 5.31 | 5.54 | -0.04 | -0.72% | 5.25 | 5.57 | 268663 | 14622.88 | 4.49% |
| 2025-10-10 | 5.58 | 5.58 | -0.02 | -0.36% | 5.54 | 5.63 | 298111 | 16675.59 | 4.98% |
| 2025-10-09 | 5.85 | 5.60 | -0.37 | -6.20% | 5.54 | 5.86 | 594250 | 33480.50 | 9.93% |
| 2025-09-30 | 6.32 | 5.97 | -0.35 | -5.54% | 5.95 | 6.67 | 746909 | 46051.81 | 12.48% |
| 2025-09-29 | 6.94 | 6.32 | -0.59 | -8.54% | 6.22 | 7.17 | 1024945 | 65296.15 | 17.13% |
| 2025-09-26 | 6.16 | 6.91 | 0.63 | 10.03% | 6.16 | 6.91 | 723000 | 49159.83 | 12.08% |
| 2025-09-25 | 6.15 | 6.28 | 0.10 | 1.62% | 6.12 | 6.34 | 296941 | 18487.07 | 4.96% |
| 2025-09-24 | 5.88 | 6.18 | 0.26 | 4.39% | 5.81 | 6.20 | 327977 | 20020.92 | 5.48% |
| 2025-09-23 | 5.96 | 5.92 | -0.12 | -1.99% | 5.79 | 6.07 | 226398 | 13323.87 | 3.78% |
| 2025-09-22 | 6.00 | 6.04 | -0.10 | -1.63% | 5.78 | 6.04 | 378161 | 22381.63 | 6.32% |
| 2025-09-19 | 5.62 | 6.14 | 0.53 | 9.45% | 5.62 | 6.16 | 417942 | 24556.10 | 6.99% |
| 2025-09-18 | 5.83 | 5.61 | -0.21 | -3.61% | 5.56 | 5.85 | 239008 | 13594.76 | 3.99% |
| 2025-09-17 | 5.92 | 5.82 | -0.08 | -1.36% | 5.80 | 5.94 | 186976 | 10934.95 | 3.13% |
| 2025-09-16 | 6.05 | 5.90 | -0.16 | -2.64% | 5.86 | 6.06 | 236805 | 14022.48 | 3.96% |
| 2025-09-15 | 5.98 | 6.06 | 0.13 | 2.19% | 5.92 | 6.14 | 258968 | 15660.26 | 4.33% |
| 2025-09-12 | 6.08 | 5.93 | -0.15 | -2.47% | 5.91 | 6.11 | 255367 | 15326.09 | 4.27% |
| 2025-09-11 | 5.95 | 6.08 | 0.11 | 1.84% | 5.85 | 6.10 | 375453 | 22409.00 | 6.28% |
| 2025-09-10 | 5.70 | 5.97 | 0.26 | 4.55% | 5.67 | 6.04 | 375279 | 22253.49 | 6.27% |
| 2025-09-09 | 5.73 | 5.71 | 0.00 | 0.00% | 5.64 | 5.92 | 329910 | 18984.75 | 5.51% |
| 2025-09-08 | 5.60 | 5.71 | 0.11 | 1.96% | 5.48 | 5.73 | 348138 | 19557.08 | 5.82% |
| 2025-09-05 | 5.57 | 5.60 | 0.10 | 1.82% | 5.40 | 5.64 | 363423 | 20115.49 | 6.07% |
| 2025-09-04 | 5.35 | 5.50 | 0.13 | 2.42% | 5.33 | 5.63 | 448227 | 24750.03 | 7.49% |
| 2025-09-03 | 5.25 | 5.37 | 0.13 | 2.48% | 5.22 | 5.46 | 378849 | 20322.04 | 6.33% |
| 2025-09-02 | 5.24 | 5.24 | 0.00 | 0.00% | 5.12 | 5.27 | 214445 | 11136.88 | 3.58% |
| 2025-09-01 | 4.99 | 5.24 | 0.23 | 4.59% | 4.91 | 5.27 | 348385 | 17914.30 | 5.82% |
| 2025-08-29 | 5.26 | 5.01 | -0.23 | -4.39% | 4.99 | 5.27 | 365689 | 18598.44 | 6.11% |
| 2025-08-28 | 5.31 | 5.24 | -0.05 | -0.95% | 5.08 | 5.37 | 240418 | 12574.97 | 4.02% |
| 2025-08-27 | 5.45 | 5.29 | -0.16 | -2.94% | 5.28 | 5.50 | 182788 | 9844.10 | 3.06% |
| 2025-08-26 | 5.46 | 5.45 | -0.02 | -0.37% | 5.43 | 5.53 | 164069 | 8982.48 | 2.74% |
| 2025-08-25 | 5.52 | 5.47 | -0.05 | -0.91% | 5.43 | 5.57 | 165385 | 9075.52 | 2.76% |
| 2025-08-22 | 5.51 | 5.52 | 0.06 | 1.10% | 5.42 | 5.58 | 159107 | 8719.79 | 2.66% |
| 2025-08-21 | 5.43 | 5.46 | 0.03 | 0.55% | 5.42 | 5.51 | 166249 | 9093.38 | 2.78% |
| 2025-08-20 | 5.37 | 5.43 | 0.06 | 1.12% | 5.33 | 5.43 | 140715 | 7596.90 | 2.35% |
| 2025-08-19 | 5.32 | 5.37 | 0.04 | 0.75% | 5.28 | 5.38 | 167757 | 8954.45 | 2.80% |
| 2025-08-18 | 5.24 | 5.33 | 0.11 | 2.11% | 5.23 | 5.34 | 227387 | 12093.14 | 3.80% |
| 2025-08-15 | 5.17 | 5.22 | 0.05 | 0.97% | 5.15 | 5.22 | 117462 | 6092.40 | 1.96% |
| 2025-08-14 | 5.28 | 5.17 | -0.11 | -2.08% | 5.16 | 5.28 | 184283 | 9632.32 | 3.08% |
| 2025-08-13 | 5.27 | 5.28 | 0.01 | 0.19% | 5.24 | 5.29 | 109207 | 5751.62 | 1.83% |
| 2025-08-12 | 5.26 | 5.27 | -0.01 | -0.19% | 5.22 | 5.30 | 119215 | 6267.25 | 1.99% |
| 2025-08-11 | 5.27 | 5.28 | 0.02 | 0.38% | 5.23 | 5.29 | 122892 | 6472.55 | 2.05% |
| 2025-08-08 | 5.28 | 5.26 | -0.04 | -0.75% | 5.21 | 5.31 | 201453 | 10570.47 | 3.37% |
| 2025-08-07 | 5.29 | 5.30 | 0.00 | 0.00% | 5.21 | 5.32 | 268058 | 14094.45 | 4.48% |
| 2025-08-06 | 5.40 | 5.30 | -0.02 | -0.38% | 5.26 | 5.46 | 274330 | 14618.21 | 4.59% |
| 2025-08-05 | 5.28 | 5.32 | 0.03 | 0.57% | 5.27 | 5.34 | 134581 | 7132.99 | 2.25% |
| 2025-08-04 | 5.35 | 5.29 | -0.11 | -2.04% | 5.23 | 5.36 | 201863 | 10629.49 | 3.37% |
| 2025-08-01 | 5.23 | 5.40 | 0.17 | 3.25% | 5.22 | 5.40 | 293053 | 15665.25 | 4.90% |
| 2025-07-31 | 5.22 | 5.23 | -0.03 | -0.57% | 5.21 | 5.28 | 136866 | 7174.56 | 2.29% |
| 2025-07-30 | 5.22 | 5.26 | 0.01 | 0.19% | 5.20 | 5.29 | 170236 | 8933.18 | 2.85% |
| 2025-07-29 | 5.33 | 5.25 | -0.06 | -1.13% | 5.19 | 5.38 | 157555 | 8259.35 | 2.63% |
| 2025-07-28 | 5.36 | 5.31 | -0.02 | -0.38% | 5.28 | 5.36 | 155870 | 8269.49 | 2.61% |
| 2025-07-25 | 5.23 | 5.33 | 0.09 | 1.72% | 5.19 | 5.37 | 249229 | 13195.20 | 4.17% |
| 2025-07-24 | 5.25 | 5.24 | 0.02 | 0.38% | 5.18 | 5.27 | 220440 | 11543.40 | 3.68% |
| 2025-07-23 | 5.30 | 5.22 | -0.11 | -2.06% | 5.20 | 5.33 | 235602 | 12407.59 | 3.94% |
| 2025-07-22 | 5.44 | 5.33 | -0.06 | -1.11% | 5.29 | 5.47 | 430780 | 22991.50 | 7.20% |
| 2025-07-21 | 5.37 | 5.39 | -0.15 | -2.71% | 5.35 | 5.50 | 842254 | 45476.42 | 14.08% |
| 2025-07-18 | 5.26 | 5.54 | 0.30 | 5.73% | 5.26 | 5.76 | 871067 | 49552.11 | 14.56% |
| 2025-07-17 | 5.25 | 5.24 | 0.00 | 0.00% | 5.22 | 5.29 | 87779 | 4613.05 | 1.47% |
| 2025-07-16 | 5.20 | 5.24 | 0.04 | 0.77% | 5.17 | 5.26 | 114315 | 5982.35 | 1.91% |
| 2025-07-15 | 5.23 | 5.20 | -0.01 | -0.19% | 5.09 | 5.25 | 130513 | 6726.44 | 2.18% |
| 2025-07-14 | 5.22 | 5.21 | -0.04 | -0.76% | 5.19 | 5.28 | 94390 | 4928.45 | 1.58% |
| 2025-07-11 | 5.20 | 5.25 | 0.03 | 0.57% | 5.15 | 5.26 | 148084 | 7718.44 | 2.48% |
| 2025-07-10 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.28 | 156966 | 8181.67 | 2.62% |
| 2025-07-09 | 5.11 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 106316 | 5456.06 | 1.78% |
| 2025-07-08 | 5.07 | 5.12 | 0.06 | 1.19% | 5.04 | 5.12 | 151609 | 7719.38 | 2.53% |
| 2025-07-07 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.08 | 78312 | 3958.36 | 1.31% |
| 2025-07-04 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.08 | 88672 | 4478.30 | 1.48% |
深证大盘股票行情在线 K线走势图
凯文教育(002659)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
