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
2026-06-16	2.08	2.04	-0.04	-1.92%	2.01	2.08	1847544	37477	3.33%
2026-06-15	2.08	2.08	0.01	0.48%	2.06	2.12	1302629	27186	2.35%
2026-06-12	2.08	2.07	0.00	0.00%	2.04	2.12	1969172	41009	3.55%
2026-06-11	2.14	2.07	0.01	0.49%	2.05	2.22	1888280	39789	3.41%
2026-06-10	2.06	2.06	-0.02	-0.96%	2.04	2.11	1335365	27625	2.41%
2026-06-09	2.09	2.08	0.00	0.00%	2.04	2.10	1241303	25656	2.24%
2026-06-08	2.12	2.08	-0.09	-4.15%	2.05	2.18	1628355	34289	2.94%
2026-06-05	2.20	2.17	-0.02	-0.91%	2.15	2.22	1228595	26852	2.22%
2026-06-04	2.20	2.19	-0.04	-1.79%	2.17	2.24	1324477	29149	2.39%
2026-06-03	2.34	2.23	-0.13	-5.51%	2.16	2.34	2316747	51780	4.18%
2026-06-02	2.43	2.36	-0.07	-2.88%	2.35	2.43	1223154	29016	2.21%
2026-06-01	2.44	2.43	0.01	0.41%	2.40	2.45	1163955	28279	2.10%
2026-05-29	2.45	2.42	-0.04	-1.63%	2.41	2.47	1044859	25526	1.88%
2026-05-28	2.46	2.46	-0.02	-0.81%	2.43	2.50	1016758	25024	1.83%
2026-05-27	2.56	2.48	-0.10	-3.88%	2.46	2.57	1469359	36722	2.65%
2026-05-26	2.44	2.58	0.13	5.31%	2.43	2.64	2468466	62947	4.45%
2026-05-25	2.43	2.45	0.03	1.24%	2.39	2.46	1188756	28837	2.14%
2026-05-22	2.43	2.42	0.00	0.00%	2.39	2.44	1067067	25719	1.92%
2026-05-21	2.51	2.42	-0.09	-3.59%	2.41	2.54	1574510	38928	2.84%
2026-05-20	2.55	2.51	-0.06	-2.33%	2.48	2.55	1237454	30946	2.23%
2026-05-19	2.55	2.57	0.03	1.18%	2.53	2.58	958928	24504	1.73%
2026-05-18	2.56	2.54	-0.03	-1.17%	2.52	2.56	993155	25228	1.79%
2026-05-15	2.57	2.57	-0.01	-0.39%	2.55	2.61	1247864	32215	2.25%
2026-05-14	2.69	2.58	-0.11	-4.09%	2.57	2.71	1685715	44108	3.04%
2026-05-13	2.66	2.69	0.02	0.75%	2.65	2.70	1056236	28320	1.91%
2026-05-12	2.73	2.67	-0.08	-2.91%	2.65	2.74	1658937	44539	2.99%
2026-05-11	2.71	2.75	0.04	1.48%	2.68	2.79	1906416	52092	3.44%
2026-05-08	2.68	2.71	0.04	1.50%	2.67	2.72	1636711	44210	2.95%
2026-05-07	2.66	2.67	0.01	0.38%	2.64	2.68	1200813	32002	2.17%
2026-05-06	2.65	2.66	0.01	0.38%	2.62	2.68	1544050	40904	2.79%
2026-04-30	2.56	2.65	0.08	3.11%	2.55	2.65	1709822	44793	3.08%
2026-04-29	2.51	2.57	0.11	4.47%	2.51	2.65	2194063	56993	4.32%
2026-04-28	2.48	2.46	-0.04	-1.60%	2.45	2.51	831416	20610	1.64%
2026-04-27	2.50	2.50	0.00	0.00%	2.45	2.51	854226	21187	1.68%
2026-04-24	2.51	2.50	-0.03	-1.19%	2.46	2.52	929785	23113	1.83%
2026-04-23	2.54	2.53	-0.01	-0.39%	2.52	2.56	837267	21239	1.65%
2026-04-22	2.56	2.54	-0.03	-1.17%	2.52	2.57	985928	25051	1.94%
2026-04-21	2.58	2.57	-0.02	-0.77%	2.56	2.60	721625	18558	1.42%
2026-04-20	2.59	2.59	-0.01	-0.38%	2.58	2.61	760142	19705	1.50%
2026-04-17	2.65	2.60	-0.05	-1.89%	2.58	2.66	1057917	27604	2.08%
2026-04-16	2.64	2.65	0.02	0.76%	2.63	2.66	776242	20546	1.53%
2026-04-15	2.68	2.63	-0.04	-1.50%	2.63	2.69	588555	15601	1.16%
2026-04-14	2.65	2.67	0.02	0.75%	2.62	2.68	914069	24190	1.80%
2026-04-13	2.62	2.65	0.00	0.00%	2.61	2.66	857066	22600	1.69%
2026-04-10	2.63	2.65	0.03	1.15%	2.63	2.72	1337893	35788	2.63%
2026-04-09	2.66	2.62	-0.06	-2.24%	2.61	2.67	936781	24683	1.84%
2026-04-08	2.63	2.68	0.10	3.88%	2.63	2.69	1437784	38373	2.83%
2026-04-07	2.56	2.58	0.02	0.78%	2.56	2.60	512948	13246	1.01%
2026-04-03	2.61	2.56	-0.05	-1.92%	2.54	2.62	708439	18174	1.39%
2026-04-02	2.64	2.61	-0.03	-1.14%	2.58	2.65	819314	21359	1.61%
2026-04-01	2.66	2.64	0.02	0.76%	2.61	2.67	786884	20778	1.55%
2026-03-31	2.66	2.62	-0.03	-1.13%	2.62	2.70	905989	24080	1.78%
2026-03-30	2.61	2.65	0.00	0.00%	2.59	2.66	962003	25298	1.89%
2026-03-27	2.59	2.65	0.03	1.15%	2.58	2.67	953718	25175	1.88%
2026-03-26	2.67	2.62	-0.07	-2.60%	2.60	2.71	1299413	34432	2.56%
2026-03-25	2.62	2.69	0.11	4.26%	2.60	2.78	1939984	52154	3.82%
2026-03-24	2.56	2.58	0.07	2.79%	2.50	2.59	1210186	30834	2.38%
2026-03-23	2.64	2.51	-0.17	-6.34%	2.50	2.64	1812318	46590	3.56%
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%