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
2026-08-06	2.31	2.17	-0.18	-7.66%	2.16	2.31	5598770	123715	10.10%
2026-08-05	2.13	2.35	0.21	9.81%	2.11	2.35	6751228	152925	12.18%
2026-08-04	2.10	2.14	0.04	1.90%	2.09	2.17	2440806	52078	4.40%
2026-08-03	2.10	2.10	-0.01	-0.47%	2.06	2.14	2132978	44715	3.85%
2026-07-31	2.01	2.11	0.08	3.94%	2.01	2.15	3239156	67585	5.84%
2026-07-30	2.03	2.03	-0.05	-2.40%	1.98	2.13	4550358	94296	8.21%
2026-07-29	1.94	2.08	0.19	10.05%	1.93	2.08	3018383	61582	5.44%
2026-07-28	1.80	1.89	0.08	4.42%	1.79	1.93	2648288	49777	4.78%
2026-07-27	1.74	1.81	0.07	4.02%	1.72	1.82	1517833	27151	2.74%
2026-07-24	1.79	1.74	-0.07	-3.87%	1.74	1.81	1148751	20341	2.07%
2026-07-23	1.75	1.81	0.05	2.84%	1.74	1.82	1600126	28479	2.89%
2026-07-22	1.75	1.76	-0.01	-0.56%	1.73	1.78	1287653	22553	2.32%
2026-07-21	1.78	1.77	-0.01	-0.56%	1.67	1.79	1928206	33373	3.48%
2026-07-20	1.79	1.78	-0.01	-0.56%	1.77	1.81	1236352	22093	2.23%
2026-07-17	1.83	1.79	-0.05	-2.72%	1.78	1.85	1443788	26115	2.60%
2026-07-16	1.82	1.84	0.00	0.00%	1.79	1.85	1200749	21926	2.17%
2026-07-15	1.81	1.84	0.02	1.10%	1.79	1.85	1469903	26877	2.65%
2026-07-14	1.79	1.82	0.02	1.11%	1.76	1.82	1411468	25225	2.55%
2026-07-13	1.87	1.80	-0.10	-5.26%	1.79	1.89	2086041	38039	3.76%
2026-07-10	1.82	1.90	0.02	1.06%	1.81	1.93	2687723	50498	4.85%
2026-07-09	1.98	1.88	-0.16	-7.84%	1.84	1.99	3880135	73702	7.00%
2026-07-08	2.04	2.04	-0.22	-9.73%	2.03	2.26	5119228	107566	9.23%
2026-07-07	2.00	2.26	0.17	8.13%	2.00	2.29	7994340	172864	14.42%
2026-07-06	2.09	2.09	0.19	10.00%	2.09	2.09	903281	18878	1.63%
2026-07-03	1.94	1.90	-0.02	-1.04%	1.86	2.00	2519198	48205	4.54%
2026-07-02	1.99	1.92	-0.06	-3.03%	1.91	2.03	3466135	68177	6.25%
2026-07-01	1.78	1.98	0.18	10.00%	1.77	1.98	3985426	76763	7.19%
2026-06-30	1.91	1.80	-0.01	-0.55%	1.76	1.95	3218891	58839	5.81%
2026-06-29	1.79	1.81	0.01	0.56%	1.76	1.83	1627611	29265	2.94%
2026-06-26	1.82	1.80	-0.03	-1.64%	1.79	1.86	1542159	28071	2.78%
2026-06-25	1.86	1.83	-0.03	-1.61%	1.81	1.87	1453596	26620	2.62%
2026-06-24	1.90	1.86	-0.06	-3.13%	1.80	1.91	1995996	36895	3.60%
2026-06-23	1.92	1.92	-0.02	-1.03%	1.90	1.99	1783688	34791	3.22%
2026-06-22	1.89	1.94	0.04	2.11%	1.85	1.95	2140281	40539	3.86%
2026-06-18	1.93	1.90	-0.07	-3.55%	1.88	1.96	1836762	35183	3.31%
2026-06-17	2.02	1.97	-0.07	-3.43%	1.94	2.03	2100157	41274	3.79%
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%