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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 7.56 | 7.75 | 7.48 | 7.73 | 2.38% | 1.59% | 5.98% | 4,261,300 | 32,423,000 | 166% | 7.61 | 1.75% | 7.51 | 1.82% | 7.43 | 1.31% | 7.29 | 0.77% | -0.28% | |
| 2019-08-19 | 7.36 | 7.57 | 7.36 | 7.55 | 3.00% | 0.96% | 4.31% | 3,482,500 | 26,041,000 | 137% | 7.48 | 1.76% | 7.38 | 1.26% | 7.33 | 1.30% | 7.24 | 0.26% | -0.37% | |
| 2019-08-16 | 7.28 | 7.39 | 7.23 | 7.33 | 0.69% | -0.26% | 1.54% | 1,896,400 | 13,936,000 | 75% | 7.35 | 1.41% | 7.28 | 0.59% | 7.24 | 0.58% | 7.22 | -0.06% | -0.40% | |
| 2019-08-15 | 7.13 | 7.34 | 7.11 | 7.28 | -0.41% | 0.46% | 0.79% | 2,357,200 | 17,083,000 | 90% | 7.25 | -0.29% | 7.24 | 0.54% | 7.20 | 0.60% | 7.22 | -0.54% | -0.40% |  |
| 2019-08-14 | 7.25 | 7.33 | 7.16 | 7.31 | 1.81% | 0.58% | 0.66% | 2,243,800 | 16,308,000 | 82% | 7.27 | 1.23% | 7.20 | 0.80% | 7.15 | 0.20% | 7.26 | -1.06% | -0.34% | |
| 2019-08-13 | 7.18 | 7.26 | 7.13 | 7.18 | -0.28% | 0.00% | -2.18% | 1,197,200 | 8,596,000 | 38% | 7.18 | 0.28% | 7.15 | 0.42% | 7.14 | -0.36% | 7.34 | -0.99% | -0.20% | |
| 2019-08-12 | 7.06 | 7.25 | 7.03 | 7.20 | 2.42% | 0.56% | -2.87% | 2,864,700 | 20,511,000 | 74% | 7.16 | 1.07% | 7.12 | -0.18% | 7.17 | -0.54% | 7.41 | -0.32% | -0.06% | |
| 2019-08-09 | 7.12 | 7.15 | 7.03 | 7.03 | -0.99% | -0.76% | -5.47% | 1,361,300 | 9,643,000 | 35% | 7.08 | -0.03% | 7.13 | -0.71% | 7.21 | -0.47% | 7.44 | -0.46% | -0.01% | |
| 2019-08-08 | 7.12 | 7.18 | 7.03 | 7.10 | 0.14% | 0.20% | -4.97% | 3,006,800 | 21,305,000 | 65% | 7.09 | -1.23% | 7.18 | -1.03% | 7.24 | -1.26% | 7.47 | -0.25% | 0.06% | |
| 2019-08-07 | 7.28 | 7.34 | 6.99 | 7.09 | -2.61% | -1.17% | -5.34% | 4,074,000 | 29,227,000 | 79% | 7.17 | -1.19% | 7.25 | -0.89% | 7.33 | -2.01% | 7.49 | -0.16% | 0.07% | |
| 2019-08-06 | 7.19 | 7.40 | 7.14 | 7.28 | -0.27% | 0.28% | -2.96% | 3,670,100 | 26,645,000 | 70% | 7.26 | -1.40% | 7.32 | -1.52% | 7.48 | -1.28% | 7.50 | -0.12% | 0.06% | |
| 2019-08-05 | 7.37 | 7.47 | 7.28 | 7.30 | -0.95% | -0.86% | -2.81% | 2,818,100 | 20,749,000 | 55% | 7.36 | 0.12% | 7.43 | -1.97% | 7.58 | -0.26% | 7.51 | 0.00% | 0.02% | |
| 2019-08-02 | 7.40 | 7.48 | 7.31 | 7.37 | -1.60% | 0.22% | -1.88% | 2,635,000 | 19,377,000 | 51% | 7.35 | -2.54% | 7.58 | -0.89% | 7.60 | -0.12% | 7.51 | -0.07% | -0.03% | |
| 2019-08-01 | 7.59 | 7.62 | 7.46 | 7.49 | -2.22% | -0.74% | -0.35% | 3,505,400 | 26,453,000 | 67% | 7.55 | -2.25% | 7.65 | -0.04% | 7.61 | 0.45% | 7.52 | 0.07% | -0.08% | |
| 2019-07-31 | 7.91 | 7.91 | 7.61 | 7.66 | -1.67% | -0.78% | 1.98% | 5,208,600 | 40,209,000 | 105% | 7.72 | 0.93% | 7.65 | 0.86% | 7.57 | 0.80% | 7.51 | 0.32% | -0.16% | |
| 2019-07-30 | 7.53 | 7.84 | 7.47 | 7.79 | 4.14% | 1.84% | 4.05% | 8,189,000 | 62,637,000 | 174% | 7.65 | 2.19% | 7.59 | 1.19% | 7.51 | 0.75% | 7.49 | 0.44% | -0.27% | |
| 2019-07-29 | 7.54 | 7.54 | 7.45 | 7.48 | -1.32% | -0.07% | 0.35% | 1,978,500 | 14,809,000 | 47% | 7.49 | -0.87% | 7.50 | 0.43% | 7.46 | 0.15% | 7.45 | 0.12% | -0.52% | |
| 2019-07-26 | 7.43 | 7.59 | 7.41 | 7.58 | 1.74% | 0.38% | 1.81% | 8,753,700 | 66,103,000 | 206% | 7.55 | 1.45% | 7.47 | 0.84% | 7.45 | 0.46% | 7.45 | 0.24% | -0.73% | |
| 2019-07-25 | 7.34 | 7.50 | 7.33 | 7.45 | 1.22% | 0.09% | 0.31% | 7,984,800 | 59,430,000 | 205% | 7.44 | 0.96% | 7.40 | 0.48% | 7.41 | 0.11% | 7.43 | -0.11% | -0.87% | |
| 2019-07-24 | 7.30 | 7.47 | 7.26 | 7.36 | 0.96% | -0.16% | -1.01% | 5,889,000 | 43,415,000 | 166% | 7.37 | 0.12% | 7.37 | -0.55% | 7.40 | -0.38% | 7.44 | -0.27% | -1.01% | |
| 2019-07-23 | 7.32 | 7.50 | 7.25 | 7.29 | -0.41% | -0.99% | -2.21% | 3,022,900 | 22,259,000 | 91% | 7.36 | -0.10% | 7.41 | -0.36% | 7.43 | -0.24% | 7.46 | -0.57% | -1.08% | |
| 2019-07-22 | 7.41 | 7.50 | 7.30 | 7.32 | -2.27% | -0.68% | -2.37% | 2,818,800 | 20,775,000 | 79% | 7.37 | -1.31% | 7.44 | -0.48% | 7.45 | 0.08% | 7.50 | -0.50% | -1.08% | |
| 2019-07-19 | 7.41 | 7.57 | 7.39 | 7.49 | 1.22% | 0.29% | -0.61% | 4,480,300 | 33,457,000 | 120% | 7.47 | 0.12% | 7.47 | 0.03% | 7.44 | -0.11% | 7.54 | -0.52% | -1.01% | |
| 2019-07-18 | 7.47 | 7.58 | 7.37 | 7.40 | -1.20% | -0.79% | -2.31% | 2,286,700 | 17,056,000 | 64% | 7.46 | -0.48% | 7.47 | 0.61% | 7.45 | -0.24% | 7.58 | -0.72% | -0.93% | |
| 2019-07-17 | 7.46 | 7.58 | 7.44 | 7.49 | 0.27% | -0.07% | -1.83% | 2,445,600 | 18,330,000 | 64% | 7.50 | 0.48% | 7.43 | -0.19% | 7.47 | -0.08% | 7.63 | -0.82% | -0.84% | |
| 2019-07-16 | 7.40 | 7.55 | 7.34 | 7.47 | 1.63% | 0.15% | -2.90% | 2,348,000 | 17,513,000 | 55% | 7.46 | 1.57% | 7.44 | -0.36% | 7.48 | -0.73% | 7.69 | -2.08% | -0.75% | |
| 2019-07-15 | 7.47 | 7.47 | 7.23 | 7.35 | -1.34% | 0.08% | -6.44% | 2,983,500 | 21,912,000 | 45% | 7.34 | -1.96% | 7.47 | -0.60% | 7.53 | -0.84% | 7.86 | -1.91% | -0.58% | |
| 2019-07-12 | 7.53 | 7.53 | 7.41 | 7.45 | -0.80% | -0.55% | -6.98% | 4,727,400 | 35,414,000 | 55% | 7.49 | -0.53% | 7.51 | -1.03% | 7.60 | -0.91% | 8.01 | -1.18% | -0.34% | |
| 2019-07-11 | 7.54 | 7.71 | 7.41 | 7.51 | -1.05% | -0.28% | -7.34% | 3,999,300 | 30,119,000 | 44% | 7.53 | 0.19% | 7.59 | -0.78% | 7.67 | -1.17% | 8.11 | -1.48% | -0.12% | |
| 2019-07-10 | 7.55 | 7.64 | 7.35 | 7.59 | 0.00% | 0.97% | -7.74% | 3,446,400 | 25,907,000 | 34% | 7.52 | -2.12% | 7.65 | -1.27% | 7.76 | -1.25% | 8.23 | -1.06% | 0.21% | | |
|
