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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 6.57 | 6.57 | 6.41 | 6.44 | -1.83% | -0.36% | -2.70% | 3,364,500 | 21,746,000 | 65% | 6.46 | -2.11% | 6.55 | -3.99% | 6.73 | 0.13% | 6.62 | 0.05% | 0.59% |  |
| 2019-12-05 | 6.59 | 6.67 | 6.51 | 6.56 | -0.30% | -0.64% | -0.85% | 3,928,500 | 25,934,000 | 77% | 6.60 | 0.40% | 6.82 | 0.32% | 6.72 | 0.22% | 6.62 | 0.53% | 0.57% | |
| 2019-12-04 | 6.62 | 6.67 | 6.52 | 6.58 | -1.64% | 0.06% | -0.02% | 3,094,200 | 20,349,000 | 57% | 6.58 | -5.29% | 6.80 | 0.55% | 6.71 | 0.12% | 6.58 | 0.49% | 0.48% | |
| 2019-12-03 | 6.50 | 7.21 | 6.48 | 6.69 | 2.14% | -3.64% | 2.15% | 13,246,300 | 91,974,000 | 257% | 6.94 | 6.13% | 6.76 | 3.66% | 6.70 | 3.36% | 6.55 | 3.39% | 0.38% | |
| 2019-12-02 | 6.55 | 6.66 | 6.48 | 6.55 | -1.50% | 0.12% | 3.41% | 4,734,100 | 30,972,000 | 92% | 6.54 | 0.02% | 6.52 | 0.42% | 6.48 | 0.22% | 6.33 | 0.88% | -0.16% | |
| 2019-11-29 | 6.49 | 6.75 | 6.35 | 6.65 | 2.47% | 1.67% | 5.91% | 6,162,600 | 40,309,000 | 118% | 6.54 | 1.08% | 6.50 | 1.31% | 6.47 | 0.34% | 6.28 | 0.63% | -0.45% | |
| 2019-11-28 | 6.34 | 6.52 | 6.34 | 6.49 | 0.93% | 0.29% | 4.01% | 3,743,900 | 24,225,000 | 74% | 6.47 | 0.83% | 6.41 | -0.26% | 6.45 | 0.66% | 6.24 | 0.08% | -0.64% | |
| 2019-11-27 | 6.37 | 6.46 | 6.32 | 6.43 | 0.94% | 0.19% | 3.13% | 2,300,900 | 14,767,000 | 42% | 6.42 | 1.18% | 6.43 | -0.23% | 6.40 | 0.64% | 6.24 | -0.06% | -0.86% | |
| 2019-11-26 | 6.43 | 6.44 | 6.21 | 6.37 | -0.47% | 0.43% | 2.10% | 3,344,800 | 21,216,000 | 61% | 6.34 | -2.14% | 6.44 | 0.45% | 6.36 | 1.92% | 6.24 | -0.19% | -0.90% | |
| 2019-11-25 | 6.34 | 6.80 | 6.30 | 6.40 | 0.00% | -1.27% | 2.38% | 5,888,700 | 38,169,000 | 113% | 6.48 | 0.20% | 6.42 | 1.47% | 6.24 | 1.41% | 6.25 | 0.14% | -0.93% | |
| 2019-11-22 | 6.56 | 6.59 | 6.34 | 6.40 | -2.44% | -1.07% | 2.53% | 4,417,900 | 28,581,000 | 92% | 6.47 | 2.41% | 6.32 | 3.03% | 6.16 | 0.67% | 6.24 | -0.22% | -0.98% | |
| 2019-11-21 | 6.19 | 6.56 | 6.10 | 6.56 | 6.15% | 3.85% | 4.86% | 6,462,300 | 40,821,000 | 135% | 6.32 | 2.28% | 6.14 | 1.51% | 6.12 | -0.10% | 6.26 | -0.29% | -0.97% | |
| 2019-11-20 | 6.13 | 6.27 | 6.12 | 6.18 | -0.32% | 0.06% | -1.50% | 4,253,900 | 26,271,000 | 96% | 6.18 | 2.56% | 6.05 | 0.03% | 6.12 | -0.33% | 6.27 | -0.51% | -0.97% | |
| 2019-11-19 | 5.93 | 6.24 | 5.88 | 6.20 | 4.03% | 2.96% | -1.68% | 11,806,400 | 71,102,000 | 273% | 6.02 | 0.48% | 6.04 | -2.15% | 6.14 | -1.98% | 6.31 | -2.10% | -0.96% | |
| 2019-11-18 | 6.08 | 6.09 | 5.91 | 5.96 | -1.97% | -0.55% | -7.47% | 5,762,600 | 34,536,000 | 171% | 5.99 | -2.95% | 6.18 | -2.17% | 6.27 | -2.20% | 6.44 | -1.99% | -0.76% | |
| 2019-11-15 | 6.26 | 6.35 | 6.07 | 6.08 | -3.34% | -1.54% | -7.49% | 4,048,400 | 24,997,000 | 137% | 6.18 | -2.33% | 6.31 | -1.91% | 6.41 | -2.15% | 6.57 | -1.28% | -0.57% | |
| 2019-11-14 | 6.54 | 6.60 | 6.08 | 6.29 | -4.26% | -0.51% | -5.51% | 7,226,600 | 45,685,000 | 265% | 6.32 | -4.07% | 6.44 | -3.60% | 6.55 | -3.12% | 6.66 | -2.12% | -0.51% | |
| 2019-11-13 | 6.64 | 6.69 | 6.51 | 6.57 | -1.35% | -0.30% | -3.40% | 1,809,600 | 11,925,000 | 84% | 6.59 | -1.30% | 6.68 | -1.55% | 6.76 | -0.37% | 6.80 | -0.43% | -0.36% | |
| 2019-11-12 | 6.77 | 6.78 | 6.59 | 6.66 | -1.19% | -0.25% | -2.49% | 2,273,300 | 15,178,000 | 107% | 6.68 | -1.37% | 6.78 | -0.78% | 6.78 | -0.37% | 6.83 | -0.55% | -0.40% | |
| 2019-11-11 | 6.80 | 6.86 | 6.72 | 6.74 | -1.75% | -0.44% | -1.86% | 1,663,600 | 11,262,000 | 77% | 6.77 | -1.54% | 6.83 | 0.18% | 6.81 | -0.41% | 6.87 | -0.32% | -0.46% | |
| 2019-11-08 | 6.85 | 6.92 | 6.79 | 6.86 | 0.44% | -0.23% | -0.44% | 2,699,500 | 18,562,000 | 126% | 6.88 | 0.67% | 6.82 | 0.50% | 6.84 | 0.16% | 6.89 | -0.15% | -0.56% | |
| 2019-11-07 | 6.71 | 6.90 | 6.71 | 6.83 | 1.94% | 0.00% | -1.01% | 2,047,100 | 13,982,000 | 97% | 6.83 | 1.40% | 6.79 | -0.46% | 6.83 | -0.29% | 6.90 | -0.25% | -0.59% | |
| 2019-11-06 | 6.80 | 6.81 | 6.70 | 6.70 | -1.03% | -0.53% | -3.14% | 1,909,900 | 12,866,000 | 89% | 6.74 | -0.87% | 6.82 | -0.47% | 6.85 | -0.51% | 6.92 | -0.45% | -0.56% | |
| 2019-11-05 | 6.85 | 6.87 | 6.75 | 6.77 | -1.17% | -0.37% | -2.56% | 1,815,100 | 12,333,000 | 80% | 6.80 | -1.65% | 6.85 | -0.57% | 6.88 | -0.62% | 6.95 | -0.10% | -0.52% | |
| 2019-11-04 | 6.89 | 6.99 | 6.82 | 6.85 | -0.58% | -0.85% | -1.51% | 2,242,600 | 15,494,000 | 95% | 6.91 | 1.05% | 6.89 | -0.07% | 6.92 | -0.32% | 6.96 | -0.07% | -0.54% | |
| 2019-11-01 | 6.92 | 6.92 | 6.75 | 6.89 | -0.14% | 0.78% | -1.01% | 2,150,600 | 14,703,000 | 81% | 6.84 | -1.27% | 6.90 | -0.88% | 6.95 | -0.39% | 6.96 | -0.66% | -0.56% | |
| 2019-10-31 | 6.91 | 6.99 | 6.90 | 6.90 | -0.14% | -0.36% | -1.51% | 2,105,200 | 14,579,000 | 65% | 6.93 | -0.06% | 6.96 | -0.47% | 6.97 | -0.23% | 7.01 | -0.67% | -0.53% | |
| 2019-10-30 | 6.98 | 6.98 | 6.89 | 6.91 | -1.00% | -0.27% | -2.03% | 1,827,800 | 12,665,000 | 50% | 6.93 | -1.03% | 6.99 | -0.14% | 6.99 | -0.26% | 7.05 | -0.80% | -0.46% | |
| 2019-10-29 | 7.06 | 7.09 | 6.97 | 6.98 | -0.85% | -0.30% | -1.83% | 2,584,700 | 18,096,000 | 66% | 7.00 | -0.43% | 7.00 | -0.01% | 7.01 | 0.32% | 7.11 | -1.18% | -0.37% | |
| 2019-10-28 | 6.99 | 7.09 | 6.95 | 7.04 | 0.00% | 0.13% | -2.15% | 1,881,200 | 13,227,000 | 42% | 7.03 | 0.90% | 7.00 | -0.01% | 6.98 | 0.22% | 7.20 | -1.26% | -0.21% | | |
|
