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
2026-06-24	16.19	17.13	0.90	5.55%	15.97	17.24	151723	25373	4.67%
2026-06-23	16.66	16.23	-0.57	-3.39%	16.13	16.80	64660	10625	1.99%
2026-06-22	16.55	16.80	0.19	1.14%	16.07	16.87	92622	15279	2.85%
2026-06-18	16.86	16.61	-0.41	-2.41%	16.43	16.97	78355	13054	2.41%
2026-06-17	17.15	17.02	-0.28	-1.62%	16.93	17.40	62930	10766	1.94%
2026-06-16	17.36	17.30	0.18	1.05%	17.07	17.85	72399	12516	2.23%
2026-06-15	16.30	17.12	0.99	6.14%	16.19	17.18	114139	19221	3.52%
2026-06-12	16.45	16.13	-0.05	-0.31%	16.07	16.65	64053	10454	1.97%
2026-06-11	16.21	16.18	-0.17	-1.04%	15.70	16.34	72306	11565	2.23%
2026-06-10	16.67	16.35	-0.51	-3.02%	16.18	16.82	78503	12917	2.42%
2026-06-09	16.58	16.86	0.47	2.87%	16.58	17.55	125507	21394	3.87%
2026-06-08	16.41	16.39	-0.57	-3.36%	16.25	17.22	82892	13831	2.55%
2026-06-05	16.60	16.96	0.36	2.17%	16.14	17.45	99961	16798	3.08%
2026-06-04	16.22	16.60	0.19	1.16%	16.22	16.89	69963	11630	2.16%
2026-06-03	16.34	16.41	0.05	0.31%	16.00	16.77	78501	12856	2.42%
2026-06-02	17.05	16.36	-0.57	-3.37%	16.14	17.05	76072	12482	2.34%
2026-06-01	16.84	16.93	0.11	0.65%	16.60	17.20	63375	10755	1.95%
2026-05-29	17.53	16.82	-0.77	-4.38%	16.74	17.80	78242	13367	2.41%
2026-05-28	17.22	17.59	0.32	1.85%	17.19	17.75	65127	11387	2.01%
2026-05-27	17.89	17.27	-0.68	-3.79%	17.21	18.09	87925	15464	2.71%
2026-05-26	17.87	17.95	-0.07	-0.39%	17.70	18.36	63458	11373	1.95%
2026-05-25	18.25	18.02	-0.29	-1.58%	17.84	18.45	57637	10405	1.78%
2026-05-22	17.86	18.31	0.46	2.58%	17.66	18.46	77904	14028	2.40%
2026-05-21	18.98	17.85	-1.08	-5.71%	17.74	19.08	108661	19964	3.35%
2026-05-20	19.35	18.93	-0.60	-3.07%	18.75	19.48	89048	16878	2.74%
2026-05-19	19.49	19.53	0.24	1.24%	19.17	19.78	73034	14220	2.25%
2026-05-18	19.00	19.29	0.12	0.63%	18.93	19.64	76753	14890	2.36%
2026-05-15	19.04	19.17	0.15	0.79%	18.99	19.58	84793	16341	2.61%
2026-05-14	20.03	19.02	-1.00	-5.00%	19.02	20.16	123984	24125	3.82%
2026-05-13	19.90	20.02	0.12	0.60%	19.65	20.39	111904	22400	3.45%
2026-05-12	20.63	19.90	-0.77	-3.73%	19.82	20.65	125139	25155	3.85%
2026-05-11	20.23	20.67	0.58	2.89%	20.17	20.73	141537	29015	4.36%
2026-05-08	20.20	20.09	-0.21	-1.03%	19.97	20.38	83941	16916	2.59%
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%