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 |
|---|
| 2025-06-16 | 7.90 | 8.05 | 0.18 | 2.29% | 7.73 | 8.15 | 1094056 | 87513.01 | 6.58% | 307.00 |
| 2025-06-13 | 7.76 | 7.87 | 0.08 | 1.03% | 7.68 | 7.97 | 1020252 | 79803.64 | 6.13% | 162.00 |
| 2025-06-12 | 7.80 | 7.79 | -0.12 | -1.52% | 7.68 | 7.92 | 876609 | 68236.59 | 5.27% | 146.00 |
| 2025-06-11 | 7.45 | 7.91 | 0.39 | 5.19% | 7.45 | 7.98 | 1686567 | 131312.47 | 10.14% | 59.00 |
| 2025-06-10 | 7.40 | 7.52 | 0.05 | 0.67% | 7.35 | 7.57 | 1006332 | 75096.52 | 6.05% | 76.00 |
| 2025-06-09 | 7.05 | 7.47 | 0.52 | 7.48% | 7.04 | 7.48 | 1719972 | 126280.90 | 10.34% | 22.00 |
| 2025-06-06 | 7.06 | 6.95 | -0.09 | -1.28% | 6.90 | 7.07 | 368410 | 25610.37 | 2.21% | 0.00 |
| 2025-06-05 | 6.95 | 7.04 | 0.11 | 1.59% | 6.89 | 7.09 | 519278 | 36215.85 | 3.12% | 20.00 |
| 2025-06-04 | 6.92 | 6.93 | -0.01 | -0.14% | 6.86 | 7.00 | 415421 | 28830.89 | 2.50% | 0.00 |
| 2025-06-03 | 6.79 | 6.94 | 0.14 | 2.06% | 6.76 | 7.03 | 548360 | 38092.11 | 3.30% | 5.00 |
| 2025-05-30 | 6.99 | 6.80 | -0.19 | -2.72% | 6.78 | 7.00 | 362187 | 24811.26 | 2.18% | 23.00 |
| 2025-05-29 | 6.81 | 6.99 | 0.13 | 1.90% | 6.81 | 6.99 | 381468 | 26446.11 | 2.29% | 0.00 |
| 2025-05-28 | 7.02 | 6.86 | -0.15 | -2.14% | 6.82 | 7.05 | 417972 | 28821.67 | 2.51% | 0.00 |
| 2025-05-27 | 7.05 | 7.01 | 0.00 | 0.00% | 7.00 | 7.22 | 508442 | 36006.85 | 3.06% | 61.00 |
| 2025-05-26 | 6.98 | 7.01 | 0.06 | 0.86% | 6.95 | 7.08 | 317197 | 22202.36 | 1.91% | 0.00 |
| 2025-05-23 | 7.03 | 6.95 | -0.10 | -1.42% | 6.92 | 7.10 | 422744 | 29581.90 | 2.54% | 50.00 |
| 2025-05-22 | 7.19 | 7.05 | -0.15 | -2.08% | 7.04 | 7.27 | 403589 | 28829.18 | 2.43% | 30.00 |
| 2025-05-21 | 7.22 | 7.20 | -0.07 | -0.96% | 7.09 | 7.25 | 427883 | 30606.44 | 2.57% | 0.00 |
| 2025-05-20 | 7.20 | 7.27 | 0.04 | 0.55% | 7.11 | 7.30 | 456604 | 33091.59 | 2.75% | 36.00 |
| 2025-05-19 | 7.13 | 7.23 | 0.10 | 1.40% | 7.00 | 7.30 | 448117 | 32121.25 | 2.69% | 1.00 |
| 2025-05-16 | 7.11 | 7.13 | -0.01 | -0.14% | 7.08 | 7.25 | 341667 | 24487.24 | 2.05% | 64.00 |
| 2025-05-15 | 7.42 | 7.14 | -0.22 | -2.99% | 7.13 | 7.43 | 486967 | 35201.05 | 2.93% | 66.00 |
| 2025-05-14 | 7.34 | 7.36 | -0.02 | -0.27% | 7.28 | 7.41 | 423497 | 31095.70 | 2.55% | 0.00 |
| 2025-05-13 | 7.63 | 7.38 | -0.11 | -1.47% | 7.33 | 7.64 | 511329 | 38020.33 | 3.07% | 0.00 |
| 2025-05-12 | 7.45 | 7.49 | 0.07 | 0.94% | 7.41 | 7.52 | 398960 | 29763.79 | 2.40% | 38.00 |
| 2025-05-09 | 7.65 | 7.42 | -0.20 | -2.62% | 7.41 | 7.76 | 564547 | 42539.37 | 3.39% | 12.00 |
| 2025-05-08 | 7.60 | 7.62 | -0.03 | -0.39% | 7.57 | 7.70 | 542983 | 41492.96 | 3.26% | 58.00 |
| 2025-05-07 | 7.85 | 7.65 | -0.08 | -1.03% | 7.57 | 7.90 | 757959 | 58078.80 | 4.56% | 6.00 |
| 2025-05-06 | 7.45 | 7.73 | 0.58 | 8.11% | 7.45 | 7.88 | 1555476 | 119736.90 | 9.35% | 106.00 |
| 2025-04-30 | 6.92 | 7.15 | 0.24 | 3.47% | 6.92 | 7.33 | 999606 | 71872.16 | 6.01% | 1.00 |
| 2025-04-29 | 7.09 | 6.91 | -0.18 | -2.54% | 6.81 | 7.12 | 607677 | 42122.86 | 3.65% | 33.00 |
| 2025-04-28 | 6.91 | 7.09 | 0.12 | 1.72% | 6.91 | 7.22 | 689832 | 48977.05 | 4.15% | 31.00 |
| 2025-04-25 | 6.99 | 6.97 | -0.03 | -0.43% | 6.93 | 7.03 | 373598 | 26059.96 | 2.25% | 34.00 |
| 2025-04-24 | 7.11 | 7.00 | -0.07 | -0.99% | 6.97 | 7.14 | 469077 | 33055.94 | 2.82% | 117.00 |
| 2025-04-23 | 7.12 | 7.07 | 0.00 | 0.00% | 7.02 | 7.16 | 379087 | 26856.10 | 2.28% | 267.00 |
| 2025-04-22 | 7.15 | 7.07 | -0.09 | -1.26% | 7.05 | 7.22 | 389324 | 27643.25 | 2.34% | 51.00 |
| 2025-04-21 | 6.91 | 7.16 | 0.21 | 3.02% | 6.89 | 7.23 | 609033 | 43168.69 | 3.66% | 65.00 |
| 2025-04-18 | 6.91 | 6.95 | -0.04 | -0.57% | 6.91 | 7.02 | 327298 | 22738.56 | 1.97% | 17.00 |
| 2025-04-17 | 6.92 | 6.99 | -0.10 | -1.41% | 6.88 | 7.05 | 564586 | 39468.47 | 3.39% | 66.00 |
| 2025-04-16 | 6.89 | 7.09 | 0.02 | 0.28% | 6.81 | 7.34 | 905254 | 64056.34 | 5.44% | 30.00 |
| 2025-04-15 | 7.42 | 7.07 | 0.04 | 0.57% | 7.02 | 7.58 | 841465 | 60387.69 | 5.06% | 0.00 |
| 2025-04-14 | 7.04 | 7.03 | 0.20 | 2.93% | 6.96 | 7.18 | 759275 | 53586.29 | 4.56% | 0.00 |
| 2025-04-11 | 6.75 | 6.83 | -0.03 | -0.44% | 6.71 | 6.92 | 555416 | 38033.44 | 3.34% | 32.00 |
| 2025-04-10 | 6.80 | 6.86 | 0.27 | 4.10% | 6.74 | 7.00 | 909816 | 62631.81 | 5.47% | 90.00 |
| 2025-04-09 | 6.30 | 6.59 | 0.12 | 1.85% | 5.79 | 6.66 | 1022878 | 64966.92 | 6.15% | 10.00 |
| 2025-04-08 | 6.45 | 6.47 | 0.27 | 4.35% | 6.30 | 6.70 | 866682 | 56073.81 | 5.21% | 119.00 |
| 2025-04-07 | 7.12 | 6.20 | -1.54 | -19.90% | 6.19 | 7.16 | 1107331 | 73048.13 | 6.66% | 8.00 |
| 2025-04-03 | 7.70 | 7.74 | 0.03 | 0.39% | 7.61 | 7.80 | 397769 | 30692.50 | 2.39% | 0.00 |
| 2025-04-02 | 7.82 | 7.71 | -0.16 | -2.03% | 7.70 | 7.93 | 508228 | 39682.20 | 3.06% | 24.00 |
| 2025-04-01 | 8.00 | 7.87 | -0.15 | -1.87% | 7.81 | 8.01 | 567977 | 44782.49 | 3.41% | 137.00 |
| 2025-03-31 | 7.86 | 8.02 | -0.03 | -0.37% | 7.81 | 8.27 | 886773 | 71045.82 | 5.33% | 231.00 |
| 2025-03-28 | 7.82 | 8.05 | 0.27 | 3.47% | 7.66 | 8.22 | 1021474 | 81267.69 | 6.14% | 92.00 |
| 2025-03-27 | 7.97 | 7.78 | -0.19 | -2.38% | 7.75 | 7.99 | 554300 | 43463.50 | 3.33% | 83.00 |
| 2025-03-26 | 7.80 | 7.97 | 0.03 | 0.38% | 7.68 | 8.05 | 653418 | 51503.44 | 3.93% | 49.00 |
| 2025-03-25 | 7.97 | 7.94 | 0.15 | 1.93% | 7.90 | 8.29 | 915621 | 73536.27 | 5.50% | 160.00 |
| 2025-03-24 | 8.03 | 7.79 | -0.32 | -3.95% | 7.51 | 8.03 | 1146937 | 88699.77 | 6.90% | 33.00 |
| 2025-03-21 | 8.02 | 8.11 | 0.00 | 0.00% | 7.97 | 8.20 | 875623 | 70813.88 | 5.26% | 75.00 |
| 2025-03-20 | 8.28 | 8.11 | -0.20 | -2.41% | 8.11 | 8.32 | 1002702 | 82001.90 | 6.03% | 114.00 |
| 2025-03-19 | 8.40 | 8.31 | -0.27 | -3.15% | 8.26 | 8.87 | 1948233 | 166476.83 | 11.71% | 24.00 |
| 2025-03-18 | 8.25 | 8.58 | 0.32 | 3.87% | 8.25 | 8.96 | 2469141 | 213861.14 | 14.84% | 76.00 |
| 2025-03-17 | 8.13 | 8.26 | 0.13 | 1.60% | 8.10 | 8.50 | 1321240 | 109981.59 | 7.94% | 105.00 |
| 2025-03-14 | 7.73 | 8.13 | 0.35 | 4.50% | 7.73 | 8.18 | 1116221 | 89005.05 | 6.71% | 195.00 |
| 2025-03-13 | 7.99 | 7.78 | -0.26 | -3.23% | 7.70 | 8.05 | 936212 | 73174.17 | 5.63% | 3.00 |
| 2025-03-12 | 8.13 | 8.04 | -0.08 | -0.99% | 8.02 | 8.18 | 880803 | 71002.51 | 5.30% | 48.00 |
| 2025-03-11 | 7.95 | 8.12 | -0.05 | -0.61% | 7.80 | 8.27 | 981725 | 78960.33 | 5.90% | 8.00 |
| 2025-03-10 | 8.47 | 8.17 | -0.21 | -2.51% | 8.10 | 8.60 | 1450812 | 120071.10 | 8.72% | 43.00 |
| 2025-03-07 | 8.31 | 8.38 | 0.13 | 1.58% | 8.22 | 8.84 | 2489584 | 212748.19 | 14.97% | 15.00 |
| 2025-03-06 | 7.87 | 8.25 | 0.40 | 5.10% | 7.82 | 8.35 | 1744926 | 142734.91 | 10.49% | 602.00 |
| 2025-03-05 | 7.62 | 7.85 | 0.16 | 2.08% | 7.59 | 7.98 | 1095516 | 85466.12 | 6.59% | 27.00 |
| 2025-03-04 | 7.39 | 7.69 | 0.18 | 2.40% | 7.31 | 7.79 | 978444 | 74056.59 | 5.88% | 472.00 |
| 2025-03-03 | 7.63 | 7.51 | 0.04 | 0.54% | 7.38 | 7.77 | 851700 | 64436.40 | 5.12% | 27.00 |
| 2025-02-28 | 8.13 | 7.47 | -0.76 | -9.23% | 7.37 | 8.13 | 1490740 | 115674.51 | 8.96% | 36.00 |
| 2025-02-27 | 8.41 | 8.23 | -0.19 | -2.26% | 8.10 | 8.61 | 1280037 | 106422.73 | 7.70% | 282.00 |
| 2025-02-26 | 8.37 | 8.42 | 0.05 | 0.60% | 8.32 | 8.59 | 1153605 | 97217.62 | 6.94% | 597.00 |
| 2025-02-25 | 8.30 | 8.37 | -0.10 | -1.18% | 8.20 | 8.55 | 1073644 | 90158.52 | 6.45% | 97.00 |
| 2025-02-24 | 8.59 | 8.47 | -0.25 | -2.87% | 8.31 | 8.59 | 1562657 | 132110.52 | 9.39% | 243.00 |
| 2025-02-21 | 8.46 | 8.72 | 0.26 | 3.07% | 8.22 | 8.86 | 2304524 | 198180.52 | 13.85% | 134.00 |
| 2025-02-20 | 8.30 | 8.46 | 0.12 | 1.44% | 8.25 | 8.62 | 1607629 | 135824.45 | 9.67% | 390.97 |
| 2025-02-19 | 8.12 | 8.34 | 0.15 | 1.83% | 8.04 | 8.37 | 1516242 | 125155.09 | 9.12% | 320.00 |
| 2025-02-18 | 8.72 | 8.19 | -0.81 | -9.00% | 8.18 | 8.75 | 2756432 | 233363.17 | 16.57% | 142.00 |
深证大盘股票行情在线 K线走势图
