科德教育 (300192) - 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
2026-05-07	20.16	20.30	0.28	1.40%	19.81	20.35	110786	22335	3.41%
2026-05-06	19.89	20.02	0.33	1.68%	19.80	20.30	107893	21668	3.32%
2026-04-30	19.36	19.69	0.26	1.34%	19.36	19.98	93545	18446	2.88%
2026-04-29	19.31	19.43	0.10	0.52%	19.11	19.71	89584	17399	2.76%
2026-04-28	19.36	19.33	-0.27	-1.38%	19.28	19.73	80838	15727	2.49%
2026-04-27	19.36	19.60	0.23	1.19%	18.95	19.72	78394	15190	2.41%
2026-04-24	19.34	19.37	-0.23	-1.17%	18.91	19.66	98268	18958	3.03%
2026-04-23	19.85	19.60	-0.26	-1.31%	19.44	20.39	141342	28188	4.35%
2026-04-22	19.72	19.86	0.03	0.15%	19.52	20.25	93065	18443	2.87%
2026-04-21	20.03	19.83	-0.20	-1.00%	19.64	20.07	66287	13113	2.04%
2026-04-20	20.35	20.03	-0.46	-2.24%	19.93	20.52	113862	22894	3.51%
2026-04-17	19.52	20.49	0.77	3.90%	19.50	20.65	158273	31993	4.88%
2026-04-16	18.90	19.72	0.80	4.23%	18.88	19.90	137702	26902	4.24%
2026-04-15	19.29	18.92	-0.36	-1.87%	18.80	19.40	62508	11949	1.93%
2026-04-14	19.37	19.28	0.15	0.78%	19.11	19.56	63509	12240	1.96%
2026-04-13	19.21	19.13	-0.33	-1.70%	19.00	19.31	71516	13710	2.20%
2026-04-10	19.03	19.46	0.53	2.80%	18.97	19.69	124910	24276	3.85%
2026-04-09	19.41	18.93	-0.60	-3.07%	18.88	19.41	73229	13955	2.26%
2026-04-08	19.25	19.53	0.45	2.36%	19.15	19.66	109560	21316	3.37%
2026-04-07	18.19	19.08	0.90	4.95%	18.07	19.30	95565	17947	2.94%
2026-04-03	18.60	18.18	-0.33	-1.78%	18.04	18.62	40897	7435	1.26%
2026-04-02	18.71	18.51	-0.37	-1.96%	18.36	18.92	55654	10342	1.71%
2026-04-01	18.95	18.88	0.38	2.05%	18.58	19.00	48978	9191	1.51%
2026-03-31	19.03	18.50	-0.24	-1.28%	18.48	19.10	64804	12195	2.00%
2026-03-30	18.31	18.74	0.08	0.43%	18.04	18.99	85990	15868	2.65%
2026-03-27	18.31	18.66	0.04	0.21%	18.26	18.80	57514	10713	1.77%
2026-03-26	19.29	18.62	-0.51	-2.67%	18.45	19.43	90967	17178	2.80%
2026-03-25	17.85	19.13	1.40	7.90%	17.85	19.70	184532	35188	5.68%
2026-03-24	17.69	17.73	0.75	4.42%	17.15	17.80	81280	14229	2.50%
2026-03-23	17.90	16.98	-1.31	-7.16%	16.86	17.94	105630	18340	3.25%
2026-03-20	19.01	18.29	-0.69	-3.64%	18.19	19.20	81405	15107	2.51%
2026-03-19	18.96	18.98	-0.25	-1.30%	18.90	19.41	65815	12597	2.03%
2026-03-18	19.00	19.23	0.28	1.48%	18.91	19.27	42109	8036	1.30%
2026-03-17	19.47	18.95	-0.51	-2.62%	18.95	19.75	54424	10530	1.68%
2026-03-16	19.04	19.46	0.31	1.62%	18.95	19.50	54029	10377	1.66%
2026-03-13	19.50	19.15	-0.48	-2.45%	19.08	19.68	72459	14028	2.23%
2026-03-12	19.85	19.63	-0.30	-1.51%	19.62	20.25	70449	13976	2.17%
2026-03-11	20.59	19.93	-0.18	-0.90%	19.90	20.59	78383	15810	2.41%
2026-03-10	19.79	20.11	0.49	2.50%	19.79	20.26	73115	14664	2.25%
2026-03-09	19.40	19.62	-0.15	-0.76%	19.20	19.76	80210	15586	2.47%
2026-03-06	19.53	19.77	0.17	0.87%	19.42	19.90	51944	10252	1.60%
2026-03-05	19.50	19.60	0.45	2.35%	19.50	19.93	78318	15410	2.41%
2026-03-04	18.50	19.15	0.26	1.38%	18.42	19.25	69514	13206	2.14%
2026-03-03	20.10	18.89	-1.23	-6.11%	18.88	20.29	135387	26348	4.17%
2026-03-02	20.65	20.12	-1.15	-5.41%	20.05	20.67	166672	33782	5.13%
2026-02-27	20.11	21.27	1.12	5.56%	20.00	21.45	207293	43230	6.39%
2026-02-26	20.37	20.15	-0.21	-1.03%	20.06	20.42	80004	16151	2.46%
2026-02-25	20.07	20.36	0.23	1.14%	20.04	20.42	66679	13528	2.05%
2026-02-24	20.62	20.13	-0.47	-2.28%	20.00	20.80	88656	17950	2.73%
2026-02-13	20.40	20.60	0.20	0.98%	20.30	21.12	98772	20516	3.04%
2026-02-12	20.36	20.40	0.09	0.44%	20.06	20.55	80225	16329	2.47%
2026-02-11	20.76	20.31	-0.55	-2.64%	20.27	20.76	104337	21333	3.21%
2026-02-10	20.69	20.86	0.13	0.63%	20.48	21.08	122270	25474	3.77%
2026-02-09	20.19	20.73	0.80	4.01%	20.19	20.76	100221	20452	3.09%
2026-02-06	19.80	19.93	0.01	0.05%	19.62	20.15	66100	13189	2.04%
2026-02-05	20.12	19.92	-0.40	-1.97%	19.90	20.29	79299	15902	2.44%
2026-02-04	20.40	20.32	-0.23	-1.12%	20.07	20.60	91499	18574	2.82%
2026-02-03	20.27	20.55	0.52	2.60%	20.21	20.57	95708	19554	2.95%
2026-02-02	20.39	20.03	-0.36	-1.77%	20.02	20.58	115374	23396	3.55%
2026-01-30	21.00	20.39	-0.56	-2.67%	20.20	21.09	134659	27599	4.15%
2026-01-29	21.09	20.95	-0.22	-1.04%	20.91	21.99	166193	35613	5.12%
2026-01-28	21.60	21.17	-0.43	-1.99%	21.13	21.78	111700	23783	3.44%