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
2026-08-20	14.40	15.00	0.85	6.01%	14.30	15.15	244819	36423	5.38%
2026-08-19	14.38	14.15	-0.45	-3.08%	14.11	15.13	258947	38171	5.69%
2026-08-18	14.67	14.60	0.09	0.62%	14.19	14.75	174374	25302	3.83%
2026-08-17	14.93	14.51	-0.16	-1.09%	14.14	15.08	163188	23590	3.58%
2026-08-14	14.97	14.67	-0.01	-0.07%	14.58	15.00	120461	17722	2.64%
2026-08-13	14.52	14.68	0.04	0.27%	14.41	15.25	295055	44005	6.48%
2026-08-12	13.68	14.64	1.08	7.96%	13.33	14.71	328219	46654	7.21%
2026-08-11	13.05	13.56	0.42	3.20%	12.92	13.67	167867	22443	3.69%
2026-08-10	13.12	13.14	0.06	0.46%	12.84	13.25	88336	11544	1.94%
2026-08-07	13.32	13.08	-0.10	-0.76%	12.76	13.34	108498	14099	2.38%
2026-08-06	13.33	13.18	-0.29	-2.15%	12.95	13.42	150090	19789	3.30%
2026-08-05	12.83	13.47	0.33	2.51%	12.83	13.75	231555	31110	5.08%
2026-08-04	12.00	13.14	1.08	8.96%	11.96	13.17	260338	33008	5.72%
2026-08-03	12.20	12.06	-0.45	-3.60%	11.96	12.48	184418	22464	4.05%
2026-07-31	11.35	12.51	1.07	9.35%	11.24	13.49	341536	42369	7.50%
2026-07-30	11.01	11.44	0.53	4.86%	11.00	11.63	246553	27925	5.41%
2026-07-29	10.90	10.91	0.34	3.22%	10.60	11.32	215243	23562	4.73%
2026-07-28	10.46	10.57	0.03	0.28%	10.40	10.82	73537	7819	1.61%
2026-07-27	10.19	10.54	0.38	3.74%	10.11	10.58	78682	8228	1.73%
2026-07-24	10.45	10.16	-0.47	-4.42%	10.15	10.55	63251	6506	1.39%
2026-07-23	10.40	10.63	0.17	1.63%	10.25	10.65	77103	8074	1.69%
2026-07-22	10.47	10.46	-0.11	-1.04%	10.36	10.88	89600	9469	1.97%
2026-07-21	10.32	10.57	0.40	3.93%	9.96	10.63	113534	11735	2.49%
2026-07-20	10.65	10.17	-0.11	-1.07%	9.95	10.75	114777	11932	2.52%
2026-07-17	11.03	10.28	-0.80	-7.22%	10.25	11.20	115090	12255	2.53%
2026-07-16	11.24	11.08	-0.26	-2.29%	11.06	11.42	87545	9814	1.92%
2026-07-15	11.26	11.34	-0.13	-1.13%	11.12	11.76	123123	14131	2.70%
2026-07-14	10.61	11.47	0.80	7.50%	10.47	11.59	161616	17897	3.55%
2026-07-13	11.35	10.67	-0.67	-5.91%	10.59	11.35	105866	11486	2.32%
2026-07-10	11.48	11.34	-0.13	-1.13%	11.25	11.77	96842	11158	2.13%
2026-07-09	11.67	11.47	-0.31	-2.63%	11.13	11.76	122128	13973	2.68%
2026-07-08	12.00	11.78	-0.16	-1.34%	11.70	12.28	78790	9400	1.73%
2026-07-07	17.13	16.72	-0.83	-4.73%	16.65	17.49	83913	14250	2.58%
2026-07-06	18.30	17.55	-0.77	-4.20%	17.44	18.97	122041	21872	3.76%
2026-07-03	17.67	18.32	0.82	4.69%	17.55	18.59	143589	26026	4.42%
2026-07-02	17.12	17.50	0.09	0.52%	17.07	17.99	122585	21590	3.78%
2026-07-01	17.01	17.41	1.09	6.68%	17.00	18.09	172027	30025	5.30%
2026-06-30	16.75	16.32	-0.27	-1.63%	16.19	16.98	95072	15569	2.93%
2026-06-29	16.44	16.59	0.12	0.73%	16.23	17.11	109122	18190	3.36%
2026-06-26	16.66	16.47	-0.34	-2.02%	16.21	16.87	84255	13896	2.60%
2026-06-25	16.99	16.81	-0.32	-1.87%	16.63	17.16	85159	14343	2.62%
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%