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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 5.04 | 5.08 | 0.03 | 0.59% | 5.02 | 5.09 | 90403 | 4577.02 | 1.51% |
| 2025-07-02 | 5.01 | 5.05 | 0.00 | 0.00% | 4.97 | 5.06 | 117009 | 5859.34 | 1.96% |
| 2025-07-01 | 5.05 | 5.05 | 0.01 | 0.20% | 5.03 | 5.17 | 187746 | 9535.74 | 3.14% |
| 2025-06-30 | 4.97 | 5.04 | 0.07 | 1.41% | 4.95 | 5.04 | 82753 | 4142.27 | 1.38% |
| 2025-06-27 | 4.98 | 4.97 | -0.02 | -0.40% | 4.94 | 5.02 | 110051 | 5473.23 | 1.84% |
| 2025-06-26 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.22 | 268516 | 13592.25 | 4.49% |
| 2025-06-25 | 4.96 | 5.04 | 0.10 | 2.02% | 4.91 | 5.09 | 177721 | 8881.10 | 2.97% |
| 2025-06-24 | 4.82 | 4.94 | 0.14 | 2.92% | 4.81 | 4.96 | 106671 | 5234.18 | 1.78% |
| 2025-06-23 | 4.71 | 4.80 | 0.06 | 1.27% | 4.70 | 4.82 | 109953 | 5240.06 | 1.84% |
| 2025-06-20 | 4.79 | 4.74 | -0.06 | -1.25% | 4.73 | 4.83 | 84107 | 4007.85 | 1.41% |
| 2025-06-19 | 4.82 | 4.80 | -0.04 | -0.83% | 4.76 | 4.84 | 91759 | 4402.37 | 1.53% |
| 2025-06-18 | 4.88 | 4.84 | -0.07 | -1.43% | 4.83 | 4.93 | 104881 | 5106.01 | 1.75% |
| 2025-06-17 | 5.05 | 4.91 | -0.10 | -2.00% | 4.88 | 5.05 | 128652 | 6348.98 | 2.15% |
| 2025-06-16 | 4.92 | 5.01 | 0.07 | 1.42% | 4.92 | 5.07 | 133553 | 6709.74 | 2.23% |
| 2025-06-13 | 5.11 | 4.94 | -0.17 | -3.33% | 4.92 | 5.16 | 219296 | 10976.22 | 3.67% |
| 2025-06-12 | 5.00 | 5.11 | 0.09 | 1.79% | 5.00 | 5.14 | 206510 | 10495.84 | 3.45% |
| 2025-06-11 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.08 | 141542 | 7132.47 | 2.37% |
| 2025-06-10 | 5.14 | 5.04 | -0.15 | -2.89% | 4.97 | 5.20 | 276805 | 14006.34 | 4.63% |
| 2025-06-09 | 4.94 | 5.19 | 0.24 | 4.85% | 4.92 | 5.20 | 367165 | 18625.54 | 6.14% |
| 2025-06-06 | 4.91 | 4.95 | 0.01 | 0.20% | 4.83 | 5.05 | 267220 | 13140.59 | 4.47% |
| 2025-06-05 | 4.86 | 4.94 | 0.08 | 1.65% | 4.82 | 5.06 | 280874 | 13924.32 | 4.69% |
| 2025-06-04 | 4.84 | 4.86 | 0.05 | 1.04% | 4.75 | 4.87 | 112081 | 5404.21 | 1.87% |
| 2025-06-03 | 4.72 | 4.81 | 0.13 | 2.78% | 4.69 | 4.88 | 156199 | 7513.83 | 2.61% |
| 2025-05-30 | 4.81 | 4.68 | -0.12 | -2.50% | 4.68 | 4.83 | 105911 | 5020.48 | 1.77% |
| 2025-05-29 | 4.67 | 4.80 | 0.15 | 3.23% | 4.67 | 4.81 | 132390 | 6318.68 | 2.21% |
| 2025-05-28 | 4.69 | 4.65 | -0.03 | -0.64% | 4.62 | 4.71 | 102157 | 4756.66 | 1.71% |
| 2025-05-27 | 4.82 | 4.68 | -0.12 | -2.50% | 4.63 | 4.84 | 169070 | 7959.33 | 2.83% |
深证大盘股票行情在线 K线走势图
