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
2024-12-31 4.65 4.71 4.51 4.52 14.0M
2024-12-30 4.56 4.66 4.35 4.63 21.6M
2024-12-27 4.60 4.79 4.56 4.62 17.3M
2024-12-26 4.49 4.63 4.47 4.60 16.2M
2024-12-25 4.63 4.64 4.35 4.49 25.9M
2024-12-24 4.61 4.69 4.53 4.65 34.4M
2024-12-23 5.00 5.04 4.71 4.71 50.7M
2024-12-20 5.27 5.33 5.18 5.23 20.8M
2024-12-19 5.31 5.40 5.12 5.29 30.1M
2024-12-18 5.28 5.49 5.24 5.39 42.8M
2024-12-17 6.05 6.06 5.50 5.50 38.6M
2024-12-16 5.87 6.18 5.87 6.11 69.9M
2024-12-13 5.87 5.98 5.75 5.77 32.7M
2024-12-12 5.72 6.05 5.67 5.89 51.1M
2024-12-11 5.45 5.70 5.45 5.69 30.7M
2024-12-10 5.61 5.65 5.47 5.49 36.2M
2024-12-09 5.57 5.64 5.43 5.51 41.6M
2024-12-06 5.54 5.70 5.50 5.57 61.7M
2024-12-05 5.06 5.58 5.04 5.46 62.2M
2024-12-04 5.29 5.30 5.03 5.07 24.1M
2024-12-03 5.31 5.35 5.23 5.32 21.4M
2024-12-02 5.28 5.38 5.25 5.34 28.1M
2024-11-29 5.26 5.37 5.19 5.27 21.8M
2024-11-28 5.18 5.43 5.16 5.25 36.5M
2024-11-27 4.91 5.20 4.73 5.18 35.4M
2024-11-26 4.93 5.11 4.88 4.95 24.1M
2024-11-25 4.85 4.96 4.73 4.96 28.1M
2024-11-22 5.02 5.19 4.77 4.80 36.8M
2024-11-21 5.18 5.24 5.00 5.09 32.0M
2024-11-20 5.05 5.40 5.05 5.21 48.8M
2024-11-19 5.00 5.08 4.83 5.01 58.0M
2024-11-18 5.85 5.88 5.11 5.13 98.4M
2024-11-15 5.14 5.65 5.14 5.65 54.2M
2024-11-14 5.25 5.38 5.12 5.14 21.7M
2024-11-13 5.20 5.30 5.06 5.27 26.0M
2024-11-12 5.30 5.58 5.22 5.24 43.6M
2024-11-11 5.12 5.38 5.12 5.30 37.0M
2024-11-08 5.28 5.42 5.15 5.16 35.2M
2024-11-07 5.07 5.34 5.00 5.23 65.7M
2024-11-06 4.68 5.19 4.68 5.07 75.7M
2024-11-05 4.60 4.75 4.60 4.72 33.8M
2024-11-04 4.68 4.71 4.54 4.67 25.5M
2024-11-01 5.06 5.12 4.68 4.68 36.6M
2024-10-31 5.00 5.17 4.85 5.06 34.5M
2024-10-30 5.04 5.16 5.00 5.06 23.5M
2024-10-29 5.44 5.50 5.08 5.09 41.9M
2024-10-28 5.18 5.47 5.18 5.41 37.0M
2024-10-25 5.04 5.25 5.04 5.15 26.7M
2024-10-24 4.94 5.08 4.93 5.02 17.2M
2024-10-23 5.05 5.15 4.96 5.02 32.4M
2024-10-22 5.06 5.28 5.01 5.13 53.3M
2024-10-21 4.65 5.14 4.61 5.00 62.0M
2024-10-18 4.63 4.75 4.53 4.67 40.3M
2024-10-17 4.76 4.88 4.65 4.68 21.9M
2024-10-16 4.55 4.85 4.50 4.73 29.9M
2024-10-15 4.65 4.76 4.58 4.60 23.2M
2024-10-14 4.50 4.67 4.48 4.67 22.9M
2024-10-11 4.64 4.74 4.45 4.51 28.3M
2024-10-10 4.77 4.89 4.58 4.69 30.2M
2024-10-09 5.00 5.10 4.73 4.73 62.0M
2024-10-08 5.63 5.63 4.91 5.26 101.5M
2024-09-30 4.75 5.18 4.71 5.14 110.2M
2024-09-27 4.60 5.13 4.60 4.74 102.6M
2024-09-26 4.68 4.85 4.45 4.66 116.3M
2024-09-25 4.03 4.41 4.03 4.41 48.8M
2024-09-24 3.91 4.12 3.78 4.01 50.7M
2024-09-23 4.26 4.27 3.88 3.92 54.1M
2024-09-20 3.88 3.92 3.79 3.88 12.5M
2024-09-19 3.76 3.94 3.72 3.89 18.3M
2024-09-18 3.80 3.89 3.68 3.75 24.2M
2024-09-13 3.81 4.15 3.68 3.90 34.0M
2024-09-12 3.84 3.85 3.75 3.77 12.7M
2024-09-11 3.87 3.87 3.77 3.85 16.3M
2024-09-10 4.01 4.04 3.75 3.88 21.3M
2024-09-09 3.95 4.07 3.88 4.00 16.3M
2024-09-06 4.07 4.09 3.88 4.00 22.4M
2024-09-05 4.05 4.13 3.97 4.01 26.6M
2024-09-04 3.96 4.18 3.96 4.12 27.5M
2024-09-03 4.00 4.04 3.91 4.00 28.1M
2024-09-02 3.77 4.01 3.75 3.95 33.2M
2024-08-30 3.61 3.81 3.61 3.76 22.0M
2024-08-29 3.54 3.67 3.50 3.65 21.1M
2024-08-28 3.48 3.65 3.45 3.54 18.9M
2024-08-27 3.65 3.65 3.51 3.55 20.5M
2024-08-26 3.45 3.57 3.41 3.53 14.0M
2024-08-23 3.43 3.57 3.43 3.48 19.1M
2024-08-22 3.56 3.57 3.44 3.45 22.2M
2024-08-21 3.41 3.67 3.39 3.55 38.8M
2024-08-20 3.46 3.46 3.37 3.42 14.1M
2024-08-19 3.41 3.49 3.40 3.48 13.8M
2024-08-16 3.49 3.50 3.43 3.44 13.3M
2024-08-15 3.41 3.50 3.40 3.47 16.4M
2024-08-14 3.41 3.48 3.40 3.44 15.9M
2024-08-13 3.41 3.45 3.35 3.42 20.3M
2024-08-12 3.45 3.46 3.36 3.38 25.0M
2024-08-09 3.62 3.66 3.46 3.48 43.6M
2024-08-08 3.55 3.69 3.55 3.66 80.4M
2024-08-07 4.11 4.50 3.87 3.94 109.8M
2024-08-06 3.79 4.11 3.65 4.11 88.6M
2024-08-05 3.74 3.74 3.74 3.74 21.4M
2024-08-02 3.44 3.54 3.39 3.40 15.4M
2024-08-01 3.36 3.52 3.36 3.48 19.7M
2024-07-31 3.32 3.45 3.32 3.38 15.4M
2024-07-30 3.22 3.37 3.19 3.33 16.2M
2024-07-29 3.21 3.26 3.17 3.22 10.6M
2024-07-26 3.16 3.22 3.16 3.21 15.2M
2024-07-25 3.15 3.23 3.13 3.16 22.5M
2024-07-24 3.14 3.49 3.10 3.32 38.0M
2024-07-23 3.18 3.25 3.16 3.17 9.6M
2024-07-22 3.21 3.22 3.17 3.18 8.2M
2024-07-19 3.23 3.36 3.21 3.24 12.2M
2024-07-18 3.17 3.27 3.08 3.23 11.0M
2024-07-17 3.17 3.22 3.14 3.19 5.9M
2024-07-16 3.17 3.21 3.14 3.16 5.6M
2024-07-15 3.20 3.21 3.15 3.17 5.0M
2024-07-12 3.20 3.30 3.18 3.20 7.6M
2024-07-11 3.16 3.21 3.15 3.19 8.1M
2024-07-10 3.19 3.20 3.10 3.10 8.8M
2024-07-09 3.20 3.24 3.10 3.22 7.7M
2024-07-08 3.33 3.35 3.17 3.18 7.4M
2024-07-05 3.27 3.33 3.22 3.32 6.6M
2024-07-04 3.39 3.43 3.25 3.26 7.0M
2024-07-03 3.36 3.45 3.34 3.42 7.0M
2024-07-02 3.26 3.41 3.26 3.36 10.5M
2024-07-01 3.25 3.33 3.24 3.27 6.9M
2024-06-28 3.32 3.34 3.26 3.27 6.4M
2024-06-27 3.30 3.36 3.25 3.28 7.7M
2024-06-26 3.19 3.35 3.13 3.33 11.6M
2024-06-25 3.16 3.45 3.12 3.26 13.6M
2024-06-24 3.38 3.40 3.18 3.20 15.8M
2024-06-21 3.55 3.57 3.41 3.45 16.9M
2024-06-20 3.40 3.74 3.35 3.64 21.0M
2024-06-19 3.45 3.45 3.38 3.40 3.6M
2024-06-18 3.43 3.45 3.37 3.42 5.7M
2024-06-17 3.43 3.43 3.35 3.38 5.8M
2024-06-14 3.40 3.50 3.39 3.43 5.9M
2024-06-13 3.53 3.55 3.42 3.43 8.5M
2024-06-12 3.40 3.62 3.37 3.56 14.0M
2024-06-11 3.38 3.42 3.26 3.40 8.7M
2024-06-07 3.34 3.42 3.30 3.42 10.4M
2024-06-06 3.45 3.47 3.22 3.26 14.1M
2024-06-05 3.51 3.52 3.43 3.45 7.0M
2024-06-04 3.62 3.62 3.47 3.51 9.0M
2024-06-03 3.73 3.73 3.62 3.66 6.1M
2024-05-31 3.66 3.76 3.65 3.73 6.7M
2024-05-30 3.72 3.75 3.65 3.66 8.0M
2024-05-29 3.73 3.82 3.73 3.76 6.1M
2024-05-28 3.81 3.82 3.73 3.74 4.5M
2024-05-27 3.84 3.88 3.72 3.80 8.4M
2024-05-24 3.88 3.94 3.84 3.84 5.9M
2024-05-23 3.99 3.99 3.88 3.89 9.2M
2024-05-22 3.94 4.10 3.90 4.03 11.0M
2024-05-21 3.99 3.99 3.90 3.92 6.1M
2024-05-20 3.99 4.04 3.94 3.96 8.1M
2024-05-17 4.02 4.07 3.95 4.00 6.8M
2024-05-16 4.00 4.12 3.98 3.99 8.5M
2024-05-15 4.07 4.08 3.99 4.00 9.2M
2024-05-14 3.89 4.12 3.89 4.09 14.8M
2024-05-13 3.89 3.93 3.79 3.89 7.3M
2024-05-10 3.98 3.98 3.87 3.91 7.5M
2024-05-09 3.89 4.03 3.88 4.00 8.8M
2024-05-08 3.95 3.97 3.88 3.89 5.4M
2024-05-07 3.93 3.98 3.87 3.97 7.3M
2024-05-06 3.94 4.03 3.91 3.94 8.9M
2024-04-30 3.95 3.97 3.85 3.91 10.3M
2024-04-29 3.74 3.99 3.73 3.95 14.1M
2024-04-26 3.60 3.76 3.58 3.72 11.3M
2024-04-25 3.60 3.66 3.57 3.61 8.5M
2024-04-24 3.53 3.68 3.51 3.62 21.9M
2024-04-23 3.35 3.69 3.33 3.59 26.7M
2024-04-22 3.41 3.42 3.26 3.35 9.3M
2024-04-19 3.53 3.53 3.37 3.40 13.5M
2024-04-18 3.73 3.78 3.50 3.54 16.3M
2024-04-17 3.39 3.67 3.39 3.67 16.4M
2024-04-16 3.46 3.53 3.23 3.34 22.7M
2024-04-15 3.69 3.80 3.53 3.53 33.9M
2024-04-12 4.00 4.01 3.89 3.92 10.8M
2024-04-11 3.95 4.03 3.90 4.00 8.3M
2024-04-10 4.04 4.05 3.88 3.93 8.5M
2024-04-09 3.98 4.06 3.97 4.04 9.9M
2024-04-08 4.10 4.10 3.95 3.95 11.9M
2024-04-03 4.16 4.19 4.05 4.11 13.3M
2024-04-02 4.25 4.26 4.17 4.19 8.8M
2024-04-01 4.19 4.26 4.19 4.23 11.4M
2024-03-29 4.22 4.27 4.14 4.19 10.9M
2024-03-28 4.15 4.28 4.15 4.24 10.4M
2024-03-27 4.25 4.28 4.11 4.17 18.0M
2024-03-26 4.30 4.44 4.16 4.26 17.2M
2024-03-25 4.51 4.58 4.32 4.33 21.9M
2024-03-22 4.65 4.68 4.48 4.58 16.2M
2024-03-21 4.64 4.71 4.56 4.67 16.5M
2024-03-20 4.52 4.71 4.48 4.63 23.1M
2024-03-19 4.60 4.64 4.49 4.52 19.3M
2024-03-18 4.48 4.67 4.45 4.62 31.5M
2024-03-15 4.50 4.52 4.40 4.50 17.8M
2024-03-14 4.58 4.60 4.43 4.50 22.3M
2024-03-13 4.47 4.65 4.40 4.61 36.6M
2024-03-12 4.54 4.63 4.39 4.49 47.7M
2024-03-11 4.10 4.51 4.08 4.51 58.1M
2024-03-08 4.08 4.11 3.99 4.10 20.1M
2024-03-07 4.02 4.27 3.97 4.08 42.6M
2024-03-06 3.91 4.11 3.91 4.02 34.9M
2024-03-05 4.03 4.03 3.88 3.89 25.9M
2024-03-04 3.91 4.18 3.77 4.04 47.9M
2024-03-01 3.97 3.97 3.81 3.87 33.5M
2024-02-29 3.90 4.10 3.83 4.01 60.0M
2024-02-28 3.95 4.27 3.90 4.00 86.4M
2024-02-27 3.70 3.97 3.70 3.88 31.7M
2024-02-26 3.65 3.85 3.57 3.75 31.7M
2024-02-23 3.58 3.66 3.53 3.64 26.5M
2024-02-22 3.58 3.62 3.50 3.60 26.0M
2024-02-21 3.39 3.75 3.32 3.64 36.8M
2024-02-20 3.50 3.67 3.38 3.43 37.6M
2024-02-19 3.26 3.38 3.20 3.38 17.9M
2024-02-08 2.85 3.08 2.82 3.07 23.9M
2024-02-07 3.01 3.03 2.73 2.82 29.7M
2024-02-06 3.05 3.15 2.82 3.01 28.3M
2024-02-05 3.40 3.42 3.13 3.13 18.4M
2024-02-02 3.55 3.67 3.34 3.48 16.9M
2024-02-01 3.66 3.67 3.50 3.55 15.1M
2024-01-31 3.99 4.01 3.66 3.69 22.8M
2024-01-30 4.13 4.15 4.00 4.00 9.0M
2024-01-29 4.36 4.37 4.12 4.13 13.8M
2024-01-26 4.34 4.42 4.29 4.32 17.8M
2024-01-25 4.10 4.45 4.08 4.31 21.4M
2024-01-24 4.08 4.12 3.96 4.12 14.4M
2024-01-23 4.04 4.15 3.91 4.08 18.9M
2024-01-22 4.25 4.34 4.02 4.07 20.8M
2024-01-19 4.31 4.39 4.24 4.27 15.7M
2024-01-18 4.41 4.45 4.19 4.32 23.3M
2024-01-17 4.62 4.67 4.45 4.46 18.0M
2024-01-16 4.62 4.65 4.51 4.58 20.8M
2024-01-15 4.65 4.75 4.60 4.63 24.8M
2024-01-12 4.81 4.81 4.61 4.62 46.4M
2024-01-11 4.42 4.85 4.42 4.85 33.1M
2024-01-10 4.51 4.55 4.41 4.41 12.3M
2024-01-09 4.47 4.63 4.46 4.53 14.2M
2024-01-08 4.57 4.63 4.47 4.48 15.1M
2024-01-05 4.76 4.80 4.55 4.58 22.3M
2024-01-04 4.73 4.82 4.65 4.72 28.0M
2024-01-03 4.39 4.83 4.38 4.67 42.4M
2024-01-02 4.36 4.45 4.34 4.40 14.4M