中公教育 (002607) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.75	2.68	-0.07	-2.55%	2.68	2.77	1186316	32181	2.33%
2026-03-19	2.79	2.75	-0.07	-2.48%	2.73	2.80	1216030	33626	2.39%
2026-03-18	2.82	2.82	0.00	0.00%	2.78	2.84	1090495	30660	2.14%
2026-03-17	2.87	2.82	-0.06	-2.08%	2.82	2.90	1265056	36157	2.49%
2026-03-16	2.90	2.88	-0.04	-1.37%	2.86	2.93	1409375	40648	2.77%
2026-03-13	2.88	2.92	0.02	0.69%	2.85	2.99	2301986	67197	4.53%
2026-03-12	2.83	2.90	0.06	2.11%	2.82	2.91	2149006	61923	4.23%
2026-03-11	2.85	2.84	-0.01	-0.35%	2.82	2.86	1130030	32066	2.22%
2026-03-10	2.87	2.85	0.00	0.00%	2.83	2.90	1257791	35881	2.47%
2026-03-09	2.83	2.85	-0.02	-0.70%	2.81	2.88	1788870	50821	3.52%
2026-03-06	2.87	2.87	0.01	0.35%	2.82	2.88	1767508	50361	3.48%
2026-03-05	2.76	2.86	0.17	6.32%	2.74	2.95	3739041	106849	7.35%
2026-03-04	2.64	2.69	-0.04	-1.47%	2.59	2.73	1809757	48570	3.56%
2026-03-03	2.91	2.73	-0.17	-5.86%	2.73	2.95	2996346	84705	5.89%
2026-03-02	2.98	2.90	-0.09	-3.01%	2.86	2.99	3341260	97406	6.57%
2026-02-27	2.79	2.99	0.20	7.17%	2.77	3.07	4891310	144326	9.62%
2026-02-26	2.84	2.79	-0.06	-2.11%	2.77	2.84	1640320	45824	3.23%
2026-02-25	2.77	2.85	0.07	2.52%	2.76	2.88	2034548	57814	4.00%
2026-02-24	2.81	2.78	0.02	0.72%	2.76	2.82	1142067	31816	2.25%
2026-02-13	2.81	2.76	-0.06	-2.13%	2.76	2.85	1587687	44384	3.12%
2026-02-12	2.85	2.82	-0.03	-1.05%	2.80	2.86	1528514	43223	3.01%
2026-02-11	2.92	2.85	-0.10	-3.39%	2.84	2.93	2001856	57571	3.94%
2026-02-10	2.89	2.95	0.07	2.43%	2.85	2.97	2514369	73513	4.95%
2026-02-09	2.85	2.88	0.07	2.49%	2.84	2.92	1907719	54968	3.75%
2026-02-06	2.82	2.81	-0.02	-0.71%	2.78	2.85	1114229	31427	2.19%
2026-02-05	2.86	2.83	-0.05	-1.74%	2.83	2.88	1224171	34875	2.41%
2026-02-04	2.87	2.88	0.00	0.00%	2.83	2.90	1544878	44167	3.04%
2026-02-03	2.79	2.88	0.12	4.35%	2.78	2.90	2005626	56789	3.94%
2026-02-02	2.78	2.76	-0.06	-2.13%	2.75	2.84	1607256	44931	3.16%
2026-01-30	2.90	2.82	-0.10	-3.42%	2.79	2.93	2741983	77884	5.39%
2026-01-29	2.92	2.92	-0.01	-0.34%	2.84	3.00	2937358	86391	5.78%
2026-01-28	2.95	2.93	-0.05	-1.68%	2.93	2.99	1664598	49019	3.27%
2026-01-27	2.90	2.98	0.07	2.41%	2.88	3.04	2926474	86729	5.76%
2026-01-26	3.00	2.91	-0.11	-3.64%	2.88	3.05	2852439	84079	5.61%
2026-01-23	2.96	3.02	0.04	1.34%	2.95	3.04	2164742	65012	4.26%
2026-01-22	2.94	2.98	0.06	2.05%	2.94	3.03	2311369	68963	4.55%
2026-01-21	2.93	2.92	-0.03	-1.02%	2.91	2.97	1789210	52600	3.52%
2026-01-20	2.93	2.95	0.01	0.34%	2.92	3.01	2354312	69635	4.63%
2026-01-19	2.96	2.94	-0.04	-1.34%	2.93	2.98	2539119	74823	4.99%
2026-01-16	3.11	2.98	-0.13	-4.18%	2.93	3.14	4535328	136347	8.92%
2026-01-15	3.24	3.11	-0.22	-6.61%	3.06	3.30	6477621	203688	12.74%
2026-01-14	3.20	3.33	0.04	1.22%	3.15	3.49	12170985	408693	23.94%
2026-01-13	3.03	3.29	0.30	10.03%	2.95	3.29	5312690	168864	10.45%
2026-01-12	2.89	2.99	0.12	4.18%	2.88	3.01	5171123	152697	10.17%
2026-01-09	2.75	2.87	0.07	2.50%	2.75	2.89	3981543	113245	7.83%
2026-01-08	2.67	2.80	0.11	4.09%	2.66	2.96	4596570	129724	9.04%
2026-01-07	2.78	2.69	-0.09	-3.24%	2.68	2.78	2397060	65175	4.71%
2026-01-06	2.74	2.78	0.02	0.72%	2.72	2.79	2307393	63858	4.54%
2026-01-05	2.71	2.76	0.02	0.73%	2.68	2.78	2656710	72536	5.23%
2025-12-31	2.73	2.74	0.11	4.18%	2.70	2.84	3547322	98015	6.98%
2025-12-30	2.70	2.63	-0.06	-2.23%	2.63	2.70	1256159	33390	2.47%
2025-12-29	2.69	2.69	-0.01	-0.37%	2.65	2.72	1492983	40025	2.94%
2025-12-26	2.69	2.70	0.00	0.00%	2.68	2.72	1306112	35288	2.57%
2025-12-25	2.70	2.70	-0.01	-0.37%	2.67	2.71	1185786	31910	2.33%
2025-12-24	2.70	2.71	-0.01	-0.37%	2.65	2.72	1725423	46245	3.39%
2025-12-23	2.73	2.72	-0.03	-1.09%	2.70	2.76	1699497	46238	3.34%
2025-12-22	2.80	2.75	-0.07	-2.48%	2.74	2.81	2335332	64578	4.59%
2025-12-19	2.72	2.82	0.10	3.68%	2.69	2.95	4045159	113647	7.96%
2025-12-18	2.73	2.72	-0.03	-1.09%	2.72	2.83	3021617	83404	5.94%
2025-12-17	2.74	2.75	-0.02	-0.72%	2.67	2.76	3865815	105042	7.60%
2025-12-16	2.61	2.77	0.25	9.92%	2.61	2.77	3532912	96746	6.95%
2025-12-15	2.55	2.52	-0.05	-1.95%	2.50	2.58	1477165	37421	2.91%
2025-12-12	2.62	2.57	-0.09	-3.38%	2.56	2.64	2167720	56145	4.26%