豆神教育(300010)股票行情
豆神教育(300010)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 |
|---|
| 2026-02-03 | 6.95 | 7.08 | 0.21 | 3.06% | 6.90 | 7.09 | 683063 | 47889.54 | 4.11% | 27.00 |
| 2026-02-02 | 7.02 | 6.87 | -0.26 | -3.65% | 6.86 | 7.11 | 822756 | 57542.80 | 4.95% | 9.00 |
| 2026-01-30 | 7.45 | 7.13 | -0.31 | -4.17% | 7.13 | 7.45 | 1136020 | 82043.20 | 6.83% | 46.00 |
| 2026-01-29 | 7.24 | 7.44 | 0.14 | 1.92% | 7.14 | 7.68 | 1280768 | 96002.16 | 7.70% | 5.00 |
| 2026-01-28 | 7.48 | 7.30 | -0.23 | -3.05% | 7.26 | 7.58 | 860590 | 63370.21 | 5.17% | 0.00 |
| 2026-01-27 | 7.42 | 7.53 | 0.07 | 0.94% | 7.35 | 7.56 | 833249 | 62149.45 | 5.01% | 0.00 |
| 2026-01-26 | 7.81 | 7.46 | -0.34 | -4.36% | 7.34 | 7.87 | 1385904 | 104758.53 | 8.33% | 11.00 |
| 2026-01-23 | 7.69 | 7.80 | 0.13 | 1.69% | 7.60 | 7.83 | 1067718 | 82854.10 | 6.42% | 0.00 |
| 2026-01-22 | 7.62 | 7.67 | 0.04 | 0.52% | 7.58 | 7.75 | 847796 | 65087.10 | 5.10% | 12.00 |
| 2026-01-21 | 7.80 | 7.63 | -0.14 | -1.80% | 7.60 | 7.85 | 1155660 | 89055.22 | 6.95% | 0.00 |
| 2026-01-20 | 7.82 | 7.77 | -0.04 | -0.51% | 7.68 | 7.94 | 1196829 | 93249.13 | 7.20% | 7.00 |
| 2026-01-19 | 8.07 | 7.81 | -0.25 | -3.10% | 7.77 | 8.09 | 1532183 | 120649.82 | 9.21% | 26.00 |
| 2026-01-16 | 8.45 | 8.06 | -0.56 | -6.50% | 8.01 | 8.56 | 1977202 | 163090.83 | 11.89% | 23.00 |
| 2026-01-15 | 8.59 | 8.62 | -0.24 | -2.71% | 8.45 | 9.00 | 2231597 | 193771.19 | 13.42% | 45.00 |
| 2026-01-14 | 8.59 | 8.86 | 0.20 | 2.31% | 8.51 | 9.57 | 3753811 | 340877.53 | 22.57% | 150.00 |
| 2026-01-13 | 8.90 | 8.66 | -0.19 | -2.15% | 8.45 | 9.20 | 3642324 | 323529.50 | 21.90% | 154.00 |
| 2026-01-12 | 8.02 | 8.85 | 1.13 | 14.64% | 7.88 | 9.00 | 3524745 | 297086.94 | 21.19% | 923.00 |
| 2026-01-09 | 7.27 | 7.72 | 0.46 | 6.34% | 7.25 | 7.73 | 2227203 | 167914.88 | 13.39% | 159.00 |
| 2026-01-08 | 7.05 | 7.26 | 0.16 | 2.25% | 6.96 | 7.46 | 1478207 | 107055.91 | 8.89% | 5.00 |
| 2026-01-07 | 7.20 | 7.10 | -0.15 | -2.07% | 7.07 | 7.23 | 849461 | 60531.67 | 5.11% | 15.00 |
| 2026-01-06 | 7.15 | 7.25 | 0.06 | 0.83% | 7.10 | 7.30 | 973295 | 69909.08 | 5.85% | 45.00 |
| 2026-01-05 | 7.02 | 7.19 | -0.05 | -0.69% | 6.95 | 7.23 | 1277536 | 90381.29 | 7.68% | 17.00 |
| 2025-12-31 | 7.40 | 7.24 | 0.19 | 2.70% | 7.14 | 7.52 | 1689575 | 124037.22 | 10.16% | 0.00 |
| 2025-12-30 | 7.24 | 7.05 | -0.23 | -3.16% | 7.00 | 7.31 | 747884 | 53259.89 | 4.50% | 66.00 |
| 2025-12-29 | 7.20 | 7.28 | 0.08 | 1.11% | 7.13 | 7.41 | 765084 | 55944.69 | 4.60% | 49.00 |
| 2025-12-26 | 7.25 | 7.20 | -0.05 | -0.69% | 7.10 | 7.32 | 710660 | 51179.75 | 4.27% | 0.00 |
| 2025-12-25 | 7.28 | 7.25 | -0.07 | -0.96% | 7.22 | 7.48 | 859207 | 62927.74 | 5.17% | 0.00 |
| 2025-12-24 | 7.13 | 7.32 | 0.16 | 2.23% | 7.08 | 7.49 | 993909 | 72263.61 | 5.98% | 53.00 |
| 2025-12-23 | 7.19 | 7.16 | -0.05 | -0.69% | 7.08 | 7.33 | 751619 | 54187.85 | 4.52% | 20.00 |
| 2025-12-22 | 7.20 | 7.21 | 0.02 | 0.28% | 7.04 | 7.24 | 809052 | 57693.75 | 4.86% | 23.00 |
| 2025-12-19 | 6.97 | 7.19 | 0.22 | 3.16% | 6.93 | 7.30 | 1131300 | 80806.59 | 6.80% | 20.00 |
| 2025-12-18 | 6.95 | 6.97 | -0.05 | -0.71% | 6.92 | 7.18 | 987489 | 69761.80 | 5.94% | 40.00 |
| 2025-12-17 | 6.68 | 7.02 | 0.27 | 4.00% | 6.66 | 7.03 | 1078793 | 74441.97 | 6.49% | 143.00 |
| 2025-12-16 | 6.50 | 6.75 | 0.17 | 2.58% | 6.50 | 6.76 | 670074 | 44808.40 | 4.03% | 26.00 |
| 2025-12-15 | 6.70 | 6.58 | -0.15 | -2.23% | 6.58 | 6.79 | 457177 | 30574.91 | 2.75% | 0.00 |
| 2025-12-12 | 6.68 | 6.73 | 0.09 | 1.36% | 6.61 | 6.85 | 533830 | 35983.24 | 3.21% | 0.00 |
| 2025-12-11 | 6.68 | 6.64 | -0.20 | -2.92% | 6.63 | 6.80 | 635100 | 42514.56 | 3.82% | 65.00 |
| 2025-12-10 | 6.52 | 6.84 | 0.28 | 4.27% | 6.42 | 7.08 | 1096611 | 74116.16 | 6.59% | 11.00 |
| 2025-12-09 | 6.50 | 6.56 | 0.04 | 0.61% | 6.47 | 6.75 | 598439 | 39750.23 | 3.60% | 10.00 |
| 2025-12-08 | 6.50 | 6.52 | 0.09 | 1.40% | 6.46 | 6.62 | 428356 | 28091.60 | 2.58% | 0.00 |
| 2025-12-05 | 6.38 | 6.43 | 0.10 | 1.58% | 6.31 | 6.44 | 268741 | 17121.46 | 1.62% | 10.00 |
| 2025-12-04 | 6.39 | 6.33 | -0.08 | -1.25% | 6.30 | 6.42 | 267754 | 17002.76 | 1.61% | 76.00 |
| 2025-12-03 | 6.54 | 6.41 | -0.13 | -1.99% | 6.38 | 6.54 | 340275 | 21889.29 | 2.05% | 0.00 |
| 2025-12-02 | 6.65 | 6.54 | -0.12 | -1.80% | 6.52 | 6.66 | 370677 | 24270.09 | 2.23% | 32.00 |
| 2025-12-01 | 6.67 | 6.66 | -0.05 | -0.75% | 6.59 | 6.68 | 364838 | 24236.93 | 2.19% | 42.00 |
| 2025-11-28 | 6.57 | 6.71 | 0.12 | 1.82% | 6.57 | 6.84 | 616298 | 41387.20 | 3.71% | 182.00 |
| 2025-11-27 | 6.76 | 6.59 | -0.20 | -2.95% | 6.58 | 6.78 | 568907 | 37808.31 | 3.42% | 8.00 |
| 2025-11-26 | 6.88 | 6.79 | -0.21 | -3.00% | 6.77 | 7.00 | 741851 | 50973.71 | 4.46% | 0.00 |
| 2025-11-25 | 6.75 | 7.00 | 0.28 | 4.17% | 6.72 | 7.20 | 1188064 | 83638.65 | 7.14% | 46.00 |
| 2025-11-24 | 6.45 | 6.72 | 0.34 | 5.33% | 6.39 | 6.75 | 758293 | 50000.14 | 4.56% | 15.00 |
| 2025-11-21 | 6.50 | 6.38 | -0.22 | -3.33% | 6.37 | 6.65 | 519055 | 33660.20 | 3.12% | 0.00 |
| 2025-11-20 | 6.75 | 6.60 | -0.12 | -1.79% | 6.55 | 6.75 | 409843 | 27173.92 | 2.46% | 135.00 |
| 2025-11-19 | 6.85 | 6.72 | -0.16 | -2.33% | 6.68 | 6.86 | 424636 | 28669.74 | 2.55% | 160.00 |
| 2025-11-18 | 6.78 | 6.88 | 0.06 | 0.88% | 6.73 | 6.93 | 612562 | 41918.77 | 3.68% | 21.00 |
| 2025-11-17 | 6.65 | 6.82 | 0.17 | 2.56% | 6.65 | 6.82 | 477955 | 32286.74 | 2.87% | 20.00 |
| 2025-11-14 | 6.71 | 6.65 | -0.11 | -1.63% | 6.65 | 6.75 | 347988 | 23325.63 | 2.09% | 0.00 |
| 2025-11-13 | 6.75 | 6.76 | 0.03 | 0.45% | 6.64 | 6.77 | 472446 | 31651.88 | 2.84% | 100.00 |
| 2025-11-12 | 6.88 | 6.73 | -0.19 | -2.75% | 6.69 | 6.92 | 542529 | 36743.80 | 3.26% | 61.00 |
| 2025-11-11 | 7.00 | 6.92 | -0.10 | -1.42% | 6.90 | 7.02 | 406001 | 28175.10 | 2.44% | 22.00 |
| 2025-11-10 | 6.96 | 7.02 | 0.05 | 0.72% | 6.91 | 7.03 | 402278 | 28114.41 | 2.42% | 5.00 |
| 2025-11-07 | 7.03 | 6.97 | -0.07 | -0.99% | 6.96 | 7.04 | 341989 | 23883.23 | 2.06% | 126.00 |
| 2025-11-06 | 7.14 | 7.04 | -0.09 | -1.26% | 7.00 | 7.15 | 476167 | 33494.03 | 2.86% | 63.00 |
| 2025-11-05 | 7.06 | 7.13 | -0.02 | -0.28% | 7.03 | 7.15 | 436961 | 31080.47 | 2.63% | 98.00 |
| 2025-11-04 | 7.20 | 7.15 | -0.12 | -1.65% | 7.03 | 7.23 | 760350 | 54150.43 | 4.57% | 10.00 |
| 2025-11-03 | 7.04 | 7.27 | 0.23 | 3.27% | 7.04 | 7.32 | 982380 | 70897.80 | 5.91% | 288.00 |
| 2025-10-31 | 6.85 | 7.04 | 0.20 | 2.92% | 6.85 | 7.12 | 797668 | 56123.92 | 4.80% | 162.00 |
| 2025-10-30 | 6.88 | 6.84 | -0.09 | -1.30% | 6.81 | 6.97 | 513441 | 35365.39 | 3.09% | 156.00 |
| 2025-10-29 | 6.98 | 6.93 | -0.07 | -1.00% | 6.88 | 7.01 | 605933 | 41970.47 | 3.64% | 204.00 |
| 2025-10-28 | 7.00 | 7.00 | -0.06 | -0.85% | 6.97 | 7.09 | 535543 | 37666.51 | 3.22% | 0.00 |
| 2025-10-27 | 7.01 | 7.06 | 0.00 | 0.00% | 6.92 | 7.10 | 626400 | 43809.44 | 3.77% | 20.00 |
| 2025-10-24 | 7.22 | 7.06 | -0.18 | -2.49% | 7.03 | 7.24 | 730167 | 51835.90 | 4.39% | 0.00 |
| 2025-10-23 | 7.17 | 7.24 | 0.04 | 0.56% | 6.98 | 7.25 | 720601 | 51139.62 | 4.33% | 130.00 |
| 2025-10-22 | 7.26 | 7.20 | -0.11 | -1.50% | 7.18 | 7.37 | 527345 | 38266.30 | 3.17% | 24.00 |
| 2025-10-21 | 7.25 | 7.31 | 0.02 | 0.27% | 7.17 | 7.33 | 428383 | 31159.18 | 2.58% | 14.00 |
| 2025-10-20 | 7.22 | 7.29 | 0.11 | 1.53% | 7.21 | 7.34 | 355067 | 25800.54 | 2.13% | 154.00 |
| 2025-10-17 | 7.40 | 7.18 | -0.25 | -3.36% | 7.16 | 7.47 | 551685 | 40244.22 | 3.32% | 15.00 |
| 2025-10-16 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.62 | 483937 | 36293.23 | 2.91% | 84.00 |
| 2025-10-15 | 7.50 | 7.56 | 0.07 | 0.93% | 7.38 | 7.56 | 467606 | 34949.76 | 2.81% | 169.00 |
| 2025-10-14 | 7.73 | 7.49 | -0.17 | -2.22% | 7.47 | 7.83 | 757341 | 57818.80 | 4.55% | 94.00 |
| 2025-10-13 | 7.50 | 7.66 | -0.28 | -3.53% | 7.50 | 7.77 | 782467 | 59696.00 | 4.70% | 25.00 |
深证大盘股票行情在线 K线走势图
豆神教育(300010)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
