凯文教育( 002659.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.67 | 3.83 | 3.64 | 3.81 | 2.70% | 1.71% | 4.35% | 15,464,200 | 57,922,000 | 127% | 3.75 | 0.86% | 3.70 | 1.12% | 3.67 | 1.13% | 3.65 | -0.30% | -1.16% |  |
| 2022-05-18 | 3.59 | 3.79 | 3.56 | 3.71 | 3.06% | -0.11% | 1.31% | 19,126,400 | 71,029,000 | 143% | 3.71 | 3.60% | 3.66 | 1.78% | 3.63 | 0.83% | 3.66 | 0.47% | -1.25% | |
| 2022-05-17 | 3.59 | 3.63 | 3.54 | 3.60 | 0.00% | 0.42% | -1.23% | 9,137,300 | 32,756,000 | 63% | 3.59 | -0.39% | 3.59 | 0.25% | 3.60 | 0.06% | 3.65 | 0.80% | -1.46% | |
| 2022-05-16 | 3.59 | 3.63 | 3.58 | 3.60 | 0.00% | 0.03% | -0.44% | 7,360,400 | 26,489,000 | 48% | 3.60 | 0.06% | 3.58 | -0.58% | 3.60 | -0.33% | 3.62 | 0.44% | -1.74% | |
| 2022-05-13 | 3.60 | 3.66 | 3.56 | 3.60 | -0.28% | 0.08% | 0.00% | 8,454,300 | 30,408,000 | 52% | 3.60 | 0.93% | 3.61 | 0.17% | 3.61 | -0.61% | 3.60 | -0.14% | -1.93% | |
| 2022-05-12 | 3.57 | 3.64 | 3.48 | 3.61 | 0.28% | 1.29% | 0.14% | 10,129,100 | 36,097,000 | 57% | 3.56 | -2.06% | 3.60 | -0.69% | 3.63 | -1.41% | 3.61 | -0.80% | -2.04% | |
| 2022-05-11 | 3.60 | 3.70 | 3.58 | 3.60 | -0.83% | -1.07% | -0.94% | 14,470,600 | 52,659,000 | 72% | 3.64 | 1.59% | 3.62 | -0.60% | 3.68 | 0.41% | 3.63 | -2.76% | -2.11% | |
| 2022-05-10 | 3.61 | 3.65 | 3.50 | 3.63 | -0.55% | 1.34% | -2.86% | 13,853,200 | 49,622,000 | 55% | 3.58 | -2.16% | 3.65 | -2.07% | 3.67 | 1.21% | 3.74 | -7.18% | -1.95% | |
| 2022-05-09 | 3.69 | 3.72 | 3.60 | 3.65 | 0.27% | -0.30% | -9.34% | 10,296,100 | 37,692,000 | 30% | 3.66 | -0.87% | 3.72 | 0.95% | 3.63 | 0.83% | 4.03 | -1.01% | -1.03% | |
| 2022-05-06 | 3.74 | 3.80 | 3.61 | 3.64 | -4.46% | -1.44% | -10.50% | 15,983,200 | 59,024,000 | 44% | 3.69 | -1.89% | 3.69 | 2.30% | 3.60 | 0.17% | 4.07 | -1.09% | -0.89% | |
| 2022-05-05 | 3.70 | 3.90 | 3.56 | 3.81 | 2.97% | 1.22% | -7.34% | 26,749,500 | 100,685,000 | 74% | 3.76 | 4.44% | 3.61 | 3.09% | 3.59 | -0.31% | 4.11 | -1.20% | -0.74% | |
| 2022-04-29 | 3.39 | 3.70 | 3.39 | 3.70 | 10.12% | 2.66% | -11.10% | 25,459,100 | 91,758,000 | 68% | 3.60 | 6.34% | 3.50 | -0.14% | 3.60 | -4.76% | 4.16 | -1.68% | -0.58% | |
| 2022-04-28 | 3.46 | 3.53 | 3.26 | 3.36 | -5.35% | -0.86% | -20.62% | 19,651,900 | 66,607,000 | 48% | 3.39 | -2.02% | 3.50 | -4.19% | 3.78 | -10.21% | 4.23 | -1.97% | -0.36% | |
| 2022-04-27 | 3.36 | 3.56 | 3.36 | 3.55 | 0.57% | 2.63% | -17.79% | 16,677,800 | 57,683,000 | 39% | 3.46 | -4.97% | 3.66 | -6.19% | 4.21 | -1.93% | 4.32 | -1.48% | -0.06% | |
| 2022-04-26 | 3.56 | 3.74 | 3.50 | 3.53 | -2.22% | -3.02% | -19.46% | 21,365,200 | 77,765,000 | 50% | 3.64 | -3.09% | 3.90 | -10.46% | 4.29 | -1.87% | 4.38 | -1.24% | 0.19% | |
| 2022-04-25 | 3.97 | 3.97 | 3.61 | 3.61 | -9.98% | -3.89% | -18.66% | 35,863,000 | 134,696,000 | 81% | 3.76 | -8.08% | 4.35 | -3.29% | 4.38 | -2.61% | 4.44 | -1.47% | 0.44% | |
| 2022-04-22 | 4.15 | 4.27 | 4.01 | 4.01 | -10.09% | -1.86% | -10.97% | 55,165,800 | 225,390,000 | 137% | 4.09 | -14.41% | 4.50 | -3.77% | 4.49 | -2.81% | 4.50 | -1.14% | 0.67% | |
| 2022-04-21 | 4.95 | 4.95 | 4.46 | 4.46 | -0.89% | -6.58% | -2.11% | 84,835,300 | 405,032,000 | 261% | 4.77 | 6.75% | 4.68 | 4.61% | 4.62 | 2.46% | 4.56 | 1.95% | 0.84% | |
| 2022-04-20 | 4.50 | 4.57 | 4.39 | 4.50 | -0.66% | 0.63% | 0.69% | 21,403,700 | 95,727,000 | 76% | 4.47 | -0.11% | 4.47 | -0.18% | 4.51 | -0.35% | 4.47 | 0.38% | 0.68% | |
| 2022-04-19 | 4.45 | 4.60 | 4.37 | 4.53 | 1.34% | 1.18% | 1.75% | 20,872,700 | 93,449,000 | 69% | 4.48 | 0.47% | 4.48 | -1.17% | 4.53 | -0.02% | 4.45 | 0.45% | 0.75% | |
| 2022-04-18 | 4.39 | 4.54 | 4.32 | 4.47 | 1.36% | 0.31% | 0.86% | 19,821,400 | 88,315,000 | 67% | 4.46 | -0.80% | 4.53 | -0.53% | 4.53 | 0.22% | 4.43 | 0.36% | 0.62% | |
| 2022-04-15 | 4.59 | 4.67 | 4.38 | 4.41 | -4.55% | -1.83% | -0.14% | 26,044,600 | 116,998,000 | 92% | 4.49 | -2.52% | 4.55 | 0.09% | 4.52 | 0.67% | 4.42 | 0.57% | 0.52% | |
| 2022-04-14 | 4.45 | 4.73 | 4.42 | 4.62 | 3.13% | 0.26% | 5.22% | 32,108,400 | 147,947,000 | 124% | 4.61 | 1.28% | 4.55 | 1.20% | 4.49 | 1.15% | 4.39 | 1.04% | 0.45% | |
| 2022-04-13 | 4.47 | 4.74 | 4.38 | 4.48 | -1.75% | -1.54% | 3.08% | 36,252,700 | 164,946,000 | 148% | 4.55 | 1.02% | 4.50 | 1.58% | 4.44 | 1.05% | 4.35 | 1.02% | 0.35% | |
| 2022-04-12 | 4.31 | 4.67 | 4.30 | 4.56 | 4.35% | 1.24% | 6.00% | 40,568,700 | 182,706,000 | 185% | 4.50 | 1.99% | 4.43 | 1.58% | 4.39 | 1.55% | 4.30 | 1.27% | 0.21% | |
| 2022-04-11 | 4.36 | 4.51 | 4.30 | 4.37 | 0.00% | -1.04% | 2.87% | 27,727,200 | 122,430,000 | 143% | 4.42 | 1.92% | 4.36 | 0.44% | 4.32 | 1.03% | 4.25 | 0.78% | 0.06% | |
| 2022-04-08 | 4.27 | 4.46 | 4.19 | 4.37 | 1.63% | 0.85% | 3.68% | 30,766,800 | 133,315,000 | 170% | 4.33 | 0.26% | 4.34 | 1.12% | 4.28 | 1.06% | 4.22 | 0.53% | -0.06% | |
| 2022-04-07 | 4.30 | 4.40 | 4.25 | 4.30 | -1.15% | -0.51% | 2.55% | 25,822,800 | 111,610,000 | 161% | 4.32 | -0.67% | 4.29 | 1.18% | 4.24 | 1.10% | 4.19 | 0.41% | -0.13% | |
| 2022-04-06 | 4.16 | 4.49 | 4.15 | 4.35 | 6.62% | -0.02% | 4.17% | 42,028,900 | 182,882,000 | 290% | 4.35 | 8.21% | 4.24 | 5.11% | 4.19 | 3.15% | 4.18 | 1.04% | -0.28% | |
| 2022-04-01 | 4.04 | 4.08 | 3.97 | 4.08 | 0.00% | 1.47% | -1.28% | 12,807,400 | 51,501,000 | 100% | 4.02 | -1.20% | 4.03 | -0.84% | 4.06 | -0.37% | 4.13 | -0.82% | -0.54% | | |
|
