凯文教育

002659
🏛️ 中国 →
6.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.43 4.59 4.28 4.55 37.0M
2022-12-29 4.61 4.66 4.45 4.47 47.0M
2022-12-28 4.85 4.88 4.64 4.68 57.9M
2022-12-27 4.88 5.08 4.75 4.89 70.1M
2022-12-26 4.99 5.02 4.85 4.93 96.0M
2022-12-23 4.65 5.12 4.55 5.12 96.6M
2022-12-22 4.75 4.87 4.47 4.65 40.8M
2022-12-21 4.80 4.84 4.64 4.66 24.1M
2022-12-20 4.74 4.83 4.61 4.75 36.4M
2022-12-19 5.01 5.15 4.77 4.89 58.6M
2022-12-16 4.90 5.28 4.86 4.92 51.9M
2022-12-15 4.76 4.92 4.72 4.84 18.0M
2022-12-14 4.72 4.96 4.60 4.82 25.7M
2022-12-13 4.60 4.79 4.60 4.67 15.0M
2022-12-12 4.73 4.74 4.57 4.61 16.8M
2022-12-09 4.81 4.86 4.68 4.72 16.0M
2022-12-08 4.83 4.88 4.75 4.84 15.6M
2022-12-07 4.82 4.89 4.72 4.87 21.0M
2022-12-06 4.90 5.06 4.80 4.81 21.5M
2022-12-05 4.98 4.98 4.83 4.93 26.8M
2022-12-02 4.91 5.00 4.85 4.87 26.5M
2022-12-01 4.91 5.18 4.85 4.94 47.9M
2022-11-30 4.88 5.10 4.79 4.98 50.1M
2022-11-29 4.57 5.06 4.57 4.86 53.1M
2022-11-28 4.44 4.70 4.38 4.60 38.5M
2022-11-25 4.56 4.88 4.53 4.55 47.3M
2022-11-24 4.67 4.75 4.53 4.54 60.4M
2022-11-23 5.18 5.28 4.47 4.65 98.2M
2022-11-22 4.61 4.91 4.60 4.91 20.3M
2022-11-21 4.91 4.91 4.46 4.46 53.2M
2022-11-18 4.68 5.11 4.65 4.95 47.3M
2022-11-17 4.60 4.68 4.56 4.68 18.0M
2022-11-16 4.48 4.74 4.47 4.64 31.9M
2022-11-15 4.40 4.54 4.40 4.47 18.9M
2022-11-14 4.37 4.46 4.33 4.41 19.1M
2022-11-11 4.41 4.48 4.31 4.37 24.7M
2022-11-10 4.25 4.37 4.25 4.33 18.8M
2022-11-09 4.23 4.33 4.23 4.28 21.6M
2022-11-08 4.32 4.34 4.20 4.27 18.0M
2022-11-07 4.22 4.32 4.20 4.28 24.6M
2022-11-04 4.11 4.29 4.11 4.23 32.4M
2022-11-03 4.09 4.23 4.02 4.14 32.0M
2022-11-02 3.93 4.13 3.92 4.10 40.6M
2022-11-01 3.97 4.02 3.90 3.97 29.2M
2022-10-31 3.87 4.00 3.82 3.95 30.7M
2022-10-28 3.89 3.98 3.88 3.89 29.0M
2022-10-27 3.86 3.98 3.86 3.95 47.3M
2022-10-26 3.74 3.96 3.71 3.84 43.2M
2022-10-25 3.79 3.82 3.68 3.73 37.3M
2022-10-24 4.02 4.08 3.81 3.82 67.5M
2022-10-21 4.23 4.31 3.99 4.07 120.9M
2022-10-20 4.95 5.20 4.43 4.43 158.0M
2022-10-19 4.89 5.54 4.83 4.92 169.5M
2022-10-18 4.63 5.17 4.45 5.17 160.6M
2022-10-17 4.40 4.70 4.27 4.70 90.7M
2022-10-14 3.88 4.27 3.85 4.27 52.0M
2022-10-13 3.70 3.88 3.64 3.88 15.2M
2022-10-12 3.63 3.71 3.58 3.70 4.6M
2022-10-11 3.54 3.64 3.50 3.64 6.1M
2022-10-10 3.70 3.71 3.52 3.54 5.7M
2022-09-30 3.67 3.77 3.67 3.68 5.5M
2022-09-29 3.78 3.86 3.66 3.67 7.4M
2022-09-28 3.86 3.89 3.78 3.80 8.6M
2022-09-27 3.71 3.87 3.66 3.85 9.2M
2022-09-26 3.76 3.79 3.66 3.67 10.0M
2022-09-23 3.95 3.95 3.75 3.77 9.6M
2022-09-22 4.04 4.04 3.92 3.93 8.9M
2022-09-21 3.94 4.04 3.90 4.02 12.3M
2022-09-20 3.81 4.03 3.80 3.97 11.1M
2022-09-19 3.84 3.87 3.78 3.81 5.2M
2022-09-16 3.97 3.99 3.83 3.86 8.0M
2022-09-15 4.06 4.08 3.92 3.97 8.1M
2022-09-14 4.01 4.07 4.00 4.06 5.1M
2022-09-13 4.05 4.10 4.04 4.04 6.9M
2022-09-09 4.11 4.12 4.03 4.04 9.6M
2022-09-08 4.11 4.14 4.07 4.08 5.4M
2022-09-07 4.15 4.15 4.08 4.12 5.6M
2022-09-06 4.12 4.16 4.09 4.14 6.6M
2022-09-05 4.09 4.14 4.06 4.13 9.7M
2022-09-02 4.02 4.09 3.98 4.09 10.7M
2022-09-01 4.05 4.11 3.98 3.99 10.1M
2022-08-31 4.09 4.14 4.04 4.04 8.0M
2022-08-30 4.04 4.12 4.01 4.11 10.5M
2022-08-29 4.00 4.05 3.95 4.05 4.9M
2022-08-26 4.04 4.10 3.99 4.02 8.8M
2022-08-25 4.05 4.05 3.93 4.02 7.3M
2022-08-24 4.08 4.13 3.99 4.01 9.8M
2022-08-23 4.04 4.08 3.99 4.08 9.0M
2022-08-22 4.02 4.07 3.99 4.02 8.2M
2022-08-19 4.01 4.13 4.00 4.04 9.0M
2022-08-18 4.07 4.07 4.00 4.01 6.0M
2022-08-17 4.08 4.14 4.06 4.08 8.5M
2022-08-16 4.04 4.07 4.02 4.06 5.2M
2022-08-15 4.06 4.06 3.99 4.03 7.6M
2022-08-12 4.08 4.12 4.05 4.08 9.3M
2022-08-11 4.09 4.11 4.00 4.07 13.6M
2022-08-10 4.14 4.15 4.02 4.05 4.8M
2022-08-09 4.17 4.17 4.07 4.08 4.0M
2022-08-08 4.10 4.15 4.01 4.14 6.5M
2022-08-05 3.97 4.08 3.92 4.08 8.2M
2022-08-04 3.92 3.99 3.87 3.98 6.4M
2022-08-03 4.00 4.09 3.89 3.91 9.6M
2022-08-02 4.22 4.23 3.98 4.02 15.2M
2022-08-01 4.24 4.26 4.20 4.23 7.3M
2022-07-29 4.27 4.27 4.19 4.21 7.1M
2022-07-28 4.28 4.36 4.26 4.27 7.7M
2022-07-27 4.23 4.28 4.22 4.28 5.7M
2022-07-26 4.22 4.29 4.17 4.26 5.9M
2022-07-25 4.28 4.30 4.19 4.19 6.3M
2022-07-22 4.23 4.38 4.23 4.25 8.8M
2022-07-21 4.25 4.31 4.22 4.23 6.7M
2022-07-20 4.29 4.34 4.23 4.26 7.4M
2022-07-19 4.28 4.34 4.26 4.29 6.9M
2022-07-18 4.14 4.29 4.14 4.27 11.5M
2022-07-15 4.10 4.20 4.08 4.14 11.0M
2022-07-14 4.18 4.19 4.08 4.12 9.1M
2022-07-13 4.18 4.26 4.17 4.17 6.8M
2022-07-12 4.22 4.33 4.19 4.20 7.9M
2022-07-11 4.23 4.23 4.16 4.21 6.0M
2022-07-08 4.27 4.29 4.21 4.22 7.6M
2022-07-07 4.13 4.30 4.12 4.25 10.6M
2022-07-06 4.22 4.24 4.12 4.14 7.4M
2022-07-05 4.25 4.28 4.15 4.20 10.0M
2022-07-04 4.30 4.33 4.23 4.26 9.3M
2022-07-01 4.36 4.39 4.26 4.31 13.1M
2022-06-30 4.31 4.50 4.30 4.41 21.0M
2022-06-29 4.24 4.41 4.20 4.34 22.7M
2022-06-28 4.20 4.29 4.16 4.25 13.9M
2022-06-27 4.21 4.26 4.18 4.23 13.5M
2022-06-24 4.25 4.26 4.16 4.20 12.5M
2022-06-23 4.19 4.24 4.16 4.23 13.9M
2022-06-22 4.27 4.37 4.16 4.18 18.5M
2022-06-21 4.43 4.43 4.25 4.28 27.7M
2022-06-20 4.38 4.58 4.31 4.48 38.7M
2022-06-17 4.62 4.67 4.40 4.43 58.0M
2022-06-16 4.52 4.91 4.50 4.78 86.4M
2022-06-15 4.27 4.68 4.27 4.50 79.0M
2022-06-14 4.36 4.39 4.17 4.25 24.2M
2022-06-13 4.20 4.49 4.19 4.41 38.2M
2022-06-10 4.13 4.37 4.06 4.24 25.5M
2022-06-09 4.27 4.38 4.10 4.15 31.5M
2022-06-08 4.20 4.40 4.17 4.32 43.1M
2022-06-07 4.18 4.42 4.08 4.23 41.5M
2022-06-06 4.16 4.26 4.12 4.17 26.5M
2022-06-02 4.26 4.36 4.12 4.13 45.7M
2022-06-01 4.27 4.46 4.18 4.29 66.3M
2022-05-31 4.66 5.06 4.43 4.62 95.7M
2022-05-30 4.17 4.60 4.01 4.60 66.8M
2022-05-27 3.81 4.18 3.77 4.18 44.8M
2022-05-26 3.82 3.85 3.75 3.80 6.9M
2022-05-25 3.73 3.83 3.70 3.82 9.3M
2022-05-24 3.93 3.97 3.68 3.71 17.0M
2022-05-23 3.81 3.96 3.79 3.93 12.9M
2022-05-20 3.80 3.90 3.79 3.80 14.3M
2022-05-19 3.67 3.83 3.64 3.81 15.5M
2022-05-18 3.59 3.79 3.56 3.71 19.1M
2022-05-17 3.59 3.63 3.54 3.60 9.1M
2022-05-16 3.59 3.63 3.58 3.60 7.4M
2022-05-13 3.60 3.66 3.56 3.60 8.5M
2022-05-12 3.57 3.64 3.48 3.61 10.1M
2022-05-11 3.60 3.70 3.58 3.60 14.5M
2022-05-10 3.61 3.65 3.50 3.63 13.9M
2022-05-09 3.69 3.72 3.60 3.65 10.3M
2022-05-06 3.74 3.80 3.61 3.64 16.0M
2022-05-05 3.70 3.90 3.56 3.81 26.7M
2022-04-29 3.39 3.70 3.39 3.70 25.5M
2022-04-28 3.46 3.53 3.26 3.36 19.7M
2022-04-27 3.36 3.56 3.36 3.55 16.7M
2022-04-26 3.56 3.74 3.50 3.53 21.4M
2022-04-25 3.97 3.97 3.61 3.61 35.9M
2022-04-22 4.15 4.27 4.01 4.01 55.2M
2022-04-21 4.95 4.95 4.46 4.46 84.8M
2022-04-20 4.50 4.57 4.39 4.50 21.4M
2022-04-19 4.45 4.60 4.37 4.53 20.9M
2022-04-18 4.39 4.54 4.32 4.47 19.8M
2022-04-15 4.59 4.67 4.38 4.41 26.0M
2022-04-14 4.45 4.73 4.42 4.62 32.1M
2022-04-13 4.47 4.74 4.38 4.48 36.3M
2022-04-12 4.31 4.67 4.30 4.56 40.6M
2022-04-11 4.36 4.51 4.30 4.37 27.7M
2022-04-08 4.27 4.46 4.19 4.37 30.8M
2022-04-07 4.30 4.40 4.25 4.30 25.8M
2022-04-06 4.16 4.49 4.15 4.35 42.0M
2022-04-01 4.04 4.08 3.97 4.08 12.8M
2022-03-31 4.04 4.14 4.00 4.06 11.2M
2022-03-30 4.04 4.07 3.97 4.03 11.6M
2022-03-29 4.13 4.25 4.00 4.03 16.2M
2022-03-28 4.10 4.15 3.98 4.10 10.3M
2022-03-25 4.11 4.18 4.04 4.08 12.2M
2022-03-24 4.21 4.23 4.08 4.10 12.3M
2022-03-23 4.27 4.28 4.18 4.22 10.7M
2022-03-22 4.32 4.35 4.21 4.27 11.5M
2022-03-21 4.35 4.40 4.25 4.33 14.8M
2022-03-18 4.34 4.39 4.23 4.37 13.6M
2022-03-17 4.21 4.36 4.20 4.33 20.1M
2022-03-16 4.03 4.22 4.02 4.19 26.3M
2022-03-15 4.11 4.25 3.95 3.96 21.4M
2022-03-14 4.30 4.45 4.15 4.17 15.2M
2022-03-11 4.21 4.33 4.12 4.30 15.2M
2022-03-10 4.36 4.37 4.25 4.30 17.9M
2022-03-09 4.41 4.47 4.07 4.29 34.4M
2022-03-08 4.69 4.69 4.35 4.37 41.6M
2022-03-07 4.46 4.86 4.37 4.70 51.0M
2022-03-04 4.46 4.64 4.40 4.57 37.2M
2022-03-03 4.65 4.65 4.46 4.50 28.0M
2022-03-02 4.62 4.78 4.60 4.65 33.5M
2022-03-01 4.53 4.94 4.49 4.76 49.0M
2022-02-28 4.36 4.58 4.35 4.55 36.4M
2022-02-25 4.50 4.57 4.32 4.35 40.7M
2022-02-24 4.69 4.79 4.41 4.50 79.0M
2022-02-23 4.70 5.21 4.54 4.83 106.6M
2022-02-22 5.10 5.10 4.72 4.74 96.1M
2022-02-21 4.60 5.07 4.46 5.07 123.1M
2022-02-18 4.11 4.61 4.09 4.61 44.8M
2022-02-17 4.54 4.55 4.16 4.19 87.6M
2022-02-16 4.14 4.54 4.10 4.54 95.6M
2022-02-15 4.10 4.53 4.01 4.13 68.0M
2022-02-14 3.88 4.14 3.86 4.12 31.1M
2022-02-11 3.88 4.00 3.86 3.92 12.4M
2022-02-10 3.92 3.92 3.81 3.92 8.8M
2022-02-09 3.80 3.93 3.78 3.87 9.6M
2022-02-08 3.68 3.87 3.66 3.81 15.0M
2022-02-07 3.79 3.82 3.56 3.65 17.4M
2022-01-28 3.68 3.88 3.67 3.82 10.7M
2022-01-27 3.82 3.83 3.65 3.65 10.5M
2022-01-26 3.68 3.84 3.68 3.81 12.4M
2022-01-25 3.86 3.88 3.66 3.68 10.7M
2022-01-24 3.96 3.96 3.82 3.88 8.7M
2022-01-21 3.93 4.02 3.87 3.95 11.6M
2022-01-20 4.15 4.15 3.92 3.94 14.0M
2022-01-19 3.96 4.15 3.92 4.12 21.5M
2022-01-18 4.10 4.13 3.92 3.94 16.9M
2022-01-17 4.02 4.12 4.02 4.11 12.2M
2022-01-14 4.12 4.13 3.99 4.02 16.3M
2022-01-13 4.23 4.29 4.06 4.11 21.8M
2022-01-12 3.98 4.10 3.96 4.05 14.3M
2022-01-11 4.02 4.09 3.97 4.00 8.5M
2022-01-10 3.98 4.07 3.92 4.03 10.9M
2022-01-07 4.09 4.14 3.99 4.00 12.9M
2022-01-06 4.08 4.17 4.08 4.09 10.5M
2022-01-05 4.15 4.19 4.05 4.11 12.7M
2022-01-04 4.02 4.12 4.00 4.10 17.1M