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 |
|---|
| 2025-12-12 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.73 | 161072 | 9136.26 | 2.69% |
| 2025-12-11 | 5.90 | 5.68 | -0.26 | -4.38% | 5.66 | 5.93 | 273566 | 15653.61 | 4.57% |
| 2025-12-10 | 6.07 | 5.94 | -0.14 | -2.30% | 5.87 | 6.09 | 362051 | 21550.55 | 6.05% |
| 2025-12-09 | 6.15 | 6.08 | -0.10 | -1.62% | 6.06 | 6.23 | 197381 | 12088.10 | 3.30% |
| 2025-12-08 | 6.21 | 6.18 | -0.01 | -0.16% | 6.14 | 6.29 | 192177 | 11895.09 | 3.21% |
| 2025-12-05 | 6.08 | 6.19 | 0.14 | 2.31% | 5.99 | 6.28 | 227785 | 14023.61 | 3.81% |
| 2025-12-04 | 6.26 | 6.05 | -0.22 | -3.51% | 6.03 | 6.26 | 251386 | 15335.44 | 4.20% |
| 2025-12-03 | 6.43 | 6.27 | -0.08 | -1.26% | 6.23 | 6.45 | 239275 | 15082.26 | 4.00% |
| 2025-12-02 | 6.33 | 6.35 | -0.04 | -0.63% | 6.26 | 6.40 | 288212 | 18255.41 | 4.82% |
| 2025-12-01 | 6.29 | 6.39 | 0.03 | 0.47% | 6.29 | 6.48 | 415792 | 26567.43 | 6.95% |
| 2025-11-28 | 6.23 | 6.36 | 0.16 | 2.58% | 6.16 | 6.42 | 562173 | 35588.71 | 9.40% |
| 2025-11-27 | 6.44 | 6.20 | -0.27 | -4.17% | 6.17 | 6.49 | 638423 | 39916.11 | 10.67% |
| 2025-11-26 | 6.41 | 6.47 | 0.22 | 3.52% | 6.20 | 6.88 | 1148063 | 73820.58 | 19.19% |
| 2025-11-25 | 5.69 | 6.25 | 0.57 | 10.04% | 5.69 | 6.25 | 263159 | 16230.01 | 4.40% |
| 2025-11-24 | 5.56 | 5.68 | 0.14 | 2.53% | 5.50 | 5.77 | 322636 | 18124.48 | 5.39% |
| 2025-11-21 | 5.82 | 5.54 | -0.34 | -5.78% | 5.54 | 5.95 | 379436 | 21604.95 | 6.34% |
| 2025-11-20 | 6.07 | 5.88 | -0.19 | -3.13% | 5.80 | 6.13 | 496959 | 29481.03 | 8.31% |
| 2025-11-19 | 5.87 | 6.07 | 0.28 | 4.84% | 5.86 | 6.37 | 702690 | 42861.02 | 11.75% |
| 2025-11-18 | 5.93 | 5.79 | -0.13 | -2.20% | 5.75 | 5.93 | 144774 | 8406.62 | 2.42% |
| 2025-11-17 | 5.88 | 5.92 | 0.11 | 1.89% | 5.76 | 5.97 | 162071 | 9540.88 | 2.71% |
| 2025-11-14 | 5.77 | 5.81 | 0.00 | 0.00% | 5.77 | 5.88 | 108204 | 6321.88 | 1.81% |
| 2025-11-13 | 5.77 | 5.81 | 0.06 | 1.04% | 5.66 | 5.83 | 115795 | 6665.60 | 1.94% |
| 2025-11-12 | 5.85 | 5.75 | -0.10 | -1.71% | 5.72 | 5.89 | 119422 | 6894.70 | 2.00% |
| 2025-11-11 | 5.88 | 5.85 | -0.04 | -0.68% | 5.82 | 5.93 | 163716 | 9606.10 | 2.74% |
| 2025-11-10 | 5.95 | 5.89 | -0.03 | -0.51% | 5.87 | 5.95 | 109349 | 6451.75 | 1.83% |
| 2025-11-07 | 5.94 | 5.92 | -0.04 | -0.67% | 5.92 | 5.97 | 102241 | 6073.08 | 1.71% |
| 2025-11-06 | 5.98 | 5.96 | -0.03 | -0.50% | 5.89 | 6.02 | 179996 | 10699.73 | 3.01% |
| 2025-11-05 | 5.96 | 5.99 | -0.01 | -0.17% | 5.94 | 6.05 | 139886 | 8380.66 | 2.34% |
| 2025-11-04 | 5.91 | 6.00 | 0.05 | 0.84% | 5.89 | 6.08 | 179102 | 10738.00 | 2.99% |
| 2025-11-03 | 5.96 | 5.95 | -0.03 | -0.50% | 5.89 | 6.01 | 163035 | 9681.14 | 2.73% |
| 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% |
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
