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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.99 | 5.18 | 4.83 | 4.99 | 1.22% | -0.56% | 3.25% | 39,298,400 | 197,198,000 | 96% | 5.02 | 0.64% | 5.02 | 0.42% | 5.02 | 0.56% | 4.83 | 0.08% | -0.15% |  |
| 2023-01-10 | 5.10 | 5.10 | 4.93 | 4.93 | -2.95% | -1.12% | 2.09% | 25,899,800 | 129,148,000 | 59% | 4.99 | -1.19% | 5.00 | -0.42% | 4.99 | 1.07% | 4.83 | -0.19% | -0.14% | |
| 2023-01-09 | 4.90 | 5.22 | 4.84 | 5.08 | 3.46% | 0.67% | 5.00% | 46,136,200 | 232,807,000 | 91% | 5.05 | 2.35% | 5.02 | 1.13% | 4.94 | 2.20% | 4.84 | -0.29% | -0.09% | |
| 2023-01-06 | 5.00 | 5.07 | 4.88 | 4.91 | -2.77% | -0.41% | 1.20% | 23,730,200 | 116,984,000 | 42% | 4.93 | -2.34% | 4.97 | 1.33% | 4.83 | 1.47% | 4.85 | 0.29% | 0.05% |  |
| 2023-01-05 | 5.01 | 5.13 | 4.98 | 5.05 | 0.20% | 0.04% | 4.38% | 42,206,400 | 213,040,000 | 74% | 5.05 | 2.52% | 4.90 | 3.27% | 4.76 | 1.23% | 4.84 | 0.44% | -0.01% | |
| 2023-01-04 | 4.71 | 5.10 | 4.67 | 5.04 | 6.33% | 2.36% | 4.63% | 60,113,700 | 295,996,000 | 107% | 4.92 | 4.19% | 4.75 | 3.51% | 4.70 | -0.09% | 4.82 | 0.35% | -0.08% | |
| 2023-01-03 | 4.50 | 4.90 | 4.50 | 4.74 | 4.18% | 0.30% | -1.25% | 43,243,100 | 204,358,000 | 77% | 4.73 | 5.44% | 4.59 | -0.30% | 4.71 | -1.34% | 4.80 | -0.48% | -0.15% | |
| 2022-12-30 | 4.43 | 4.59 | 4.28 | 4.55 | 1.79% | 1.52% | -5.66% | 36,999,200 | 165,835,000 | 60% | 4.48 | -1.21% | 4.60 | -3.12% | 4.77 | -1.97% | 4.82 | -0.82% | -0.06% | |
| 2022-12-29 | 4.61 | 4.66 | 4.45 | 4.47 | -4.49% | -1.48% | -8.08% | 46,996,300 | 213,201,000 | 75% | 4.54 | -3.94% | 4.75 | -2.43% | 4.87 | -0.49% | 4.86 | -0.55% | 0.10% | |
| 2022-12-28 | 4.85 | 4.88 | 4.64 | 4.68 | -4.29% | -0.91% | -4.29% | 57,938,900 | 273,653,000 | 101% | 4.72 | -3.79% | 4.87 | -1.82% | 4.89 | -0.33% | 4.89 | -0.31% | 0.09% | |
| 2022-12-27 | 4.88 | 5.08 | 4.75 | 4.89 | -0.81% | -0.39% | -0.31% | 70,051,500 | 343,849,000 | 135% | 4.91 | -0.22% | 4.96 | 0.63% | 4.91 | 0.45% | 4.91 | 0.14% | 0.08% | |
| 2022-12-26 | 4.99 | 5.02 | 4.85 | 4.93 | -3.71% | 0.20% | 0.65% | 95,963,000 | 472,141,000 | 208% | 4.92 | -2.05% | 4.92 | 0.61% | 4.88 | -0.08% | 4.90 | 0.35% | 0.05% | |
| 2022-12-23 | 4.65 | 5.12 | 4.55 | 5.12 | 10.11% | 1.93% | 4.90% | 96,607,100 | 485,225,000 | 258% | 5.02 | 6.90% | 4.89 | 3.80% | 4.89 | 0.54% | 4.88 | 1.10% | 0.08% | |
| 2022-12-22 | 4.75 | 4.87 | 4.47 | 4.65 | -0.21% | -1.04% | -3.69% | 40,781,100 | 191,626,000 | 130% | 4.70 | -0.17% | 4.72 | -2.62% | 4.86 | -0.65% | 4.83 | -0.35% | 0.01% | |
| 2022-12-21 | 4.80 | 4.84 | 4.64 | 4.66 | -1.89% | -1.00% | -3.82% | 24,117,500 | 113,522,000 | 84% | 4.71 | -0.63% | 4.84 | -1.81% | 4.89 | -0.27% | 4.85 | -0.21% | 0.11% | |
| 2022-12-20 | 4.74 | 4.83 | 4.61 | 4.75 | -2.86% | 0.27% | -2.16% | 36,432,700 | 172,588,000 | 129% | 4.74 | -4.55% | 4.93 | -0.85% | 4.91 | -0.37% | 4.86 | -0.39% | 0.16% | |
| 2022-12-19 | 5.01 | 5.15 | 4.77 | 4.89 | -0.61% | -1.47% | 0.33% | 58,615,500 | 290,906,000 | 229% | 4.96 | -1.37% | 4.97 | 0.75% | 4.92 | 1.17% | 4.87 | 0.43% | 0.21% | |
| 2022-12-16 | 4.90 | 5.28 | 4.86 | 4.92 | 1.65% | -2.23% | 1.38% | 51,936,500 | 261,350,000 | 235% | 5.03 | 4.14% | 4.94 | 3.09% | 4.87 | 2.46% | 4.85 | 0.81% | 0.22% | |
| 2022-12-15 | 4.76 | 4.92 | 4.72 | 4.84 | 0.41% | 0.17% | 0.54% | 17,976,900 | 86,863,000 | 88% | 4.83 | 0.33% | 4.79 | 1.25% | 4.75 | 0.17% | 4.81 | -0.68% | 0.13% | |
| 2022-12-14 | 4.72 | 4.96 | 4.60 | 4.82 | 3.21% | 0.08% | -0.56% | 25,683,400 | 123,685,000 | 109% | 4.82 | 2.73% | 4.73 | 0.96% | 4.74 | 0.04% | 4.85 | -0.43% | 0.25% | |
| 2022-12-13 | 4.60 | 4.79 | 4.60 | 4.67 | 1.30% | -0.38% | -4.07% | 14,971,400 | 70,179,000 | 56% | 4.69 | 1.21% | 4.68 | -0.76% | 4.74 | -0.86% | 4.87 | -0.10% | 0.36% | |
| 2022-12-12 | 4.73 | 4.74 | 4.57 | 4.61 | -2.33% | -0.47% | -5.40% | 16,817,100 | 77,904,000 | 54% | 4.63 | -2.16% | 4.72 | -1.44% | 4.78 | -1.14% | 4.87 | 0.58% | 0.43% | |
| 2022-12-09 | 4.81 | 4.86 | 4.68 | 4.72 | -2.48% | -0.30% | -2.58% | 16,024,600 | 75,853,000 | 49% | 4.73 | -1.40% | 4.79 | -1.01% | 4.84 | -0.66% | 4.85 | 0.46% | 0.37% | |
| 2022-12-08 | 4.83 | 4.88 | 4.75 | 4.84 | -0.62% | 0.81% | 0.35% | 15,561,100 | 74,714,000 | 44% | 4.80 | -0.42% | 4.84 | -0.62% | 4.87 | -0.90% | 4.82 | 0.61% | 0.35% | |
| 2022-12-07 | 4.82 | 4.89 | 4.72 | 4.87 | 1.25% | 1.02% | 1.59% | 21,038,000 | 101,423,000 | 53% | 4.82 | -1.21% | 4.87 | -0.53% | 4.91 | -0.39% | 4.79 | 0.31% | 0.32% | |
| 2022-12-06 | 4.90 | 5.06 | 4.80 | 4.81 | -2.43% | -1.43% | 0.65% | 21,498,700 | 104,913,000 | 46% | 4.88 | -0.31% | 4.89 | -0.87% | 4.93 | 0.35% | 4.78 | 0.08% | 0.42% | |
| 2022-12-05 | 4.98 | 4.98 | 4.83 | 4.93 | 1.23% | 0.72% | 3.25% | 26,766,400 | 131,014,000 | 58% | 4.90 | -0.22% | 4.94 | -0.20% | 4.91 | 1.32% | 4.78 | 0.55% | 0.49% | |
| 2022-12-02 | 4.91 | 5.00 | 4.85 | 4.87 | -1.42% | -0.73% | 2.55% | 26,486,800 | 129,943,000 | 55% | 4.91 | -1.45% | 4.95 | 0.57% | 4.85 | 1.00% | 4.75 | -0.11% | 0.52% | |
| 2022-12-01 | 4.91 | 5.18 | 4.85 | 4.94 | -0.80% | -0.76% | 3.91% | 47,931,200 | 238,608,000 | 97% | 4.98 | 0.77% | 4.92 | 2.57% | 4.80 | 1.61% | 4.75 | 0.57% | 0.81% | |
| 2022-11-30 | 4.88 | 5.10 | 4.79 | 4.98 | 0.00% | 0.81% | 5.35% | 50,072,800 | 247,349,000 | 107% | 4.94 | 1.92% | 4.80 | 2.24% | 4.73 | 0.75% | 4.73 | 0.62% | 0.87% | | |
|
