中公教育(002607)股票信息
| 股票代码 | 002607 |
| 股票名称 | 中公教育 |
| 最新价/元 | 2.75 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 2.75 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.50 |
| 今开/元 | 2.60 |
| 最高/元 | 2.75 |
| 最低/元 | 2.55 |
| 成交量/手 | 8441124.05 |
| 成交额/万 | 225955.35 |
| 股净值/元 | -91.67 |
| 市净率 | 24.84 |
| 总市值/万 | 1696034.83 |
| 流通值/万 | 1382904.69 |
| 换手率/% | 16.79 |
| 入市日期 | 2011-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
中公教育(002607)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.60 | 2.75 | 0.25 | 10.00 | 8441124.05 | 225955.35 | 16.79 |
| 2024-09-27 | 2.37 | 2.50 | 0.19 | 8.23 | 8768805.66 | 216100.55 | 17.44 |
| 2024-09-26 | 2.27 | 2.31 | 0.10 | 4.53 | 7986262.97 | 181360.74 | 15.88 |
| 2024-09-25 | 2.23 | 2.21 | -0.08 | -3.49 | 8649936.19 | 197180.97 | 17.20 |
| 2024-09-24 | 2.10 | 2.29 | 0.15 | 7.01 | 9039294.05 | 198272.77 | 17.98 |
| 2024-09-23 | 2.02 | 2.14 | 0.10 | 4.90 | 8313494.27 | 180541.72 | 16.53 |
| 2024-09-20 | 2.02 | 2.04 | 0.04 | 2.00 | 7108148.49 | 143093.82 | 14.14 |
| 2024-09-19 | 1.83 | 2.00 | 0.18 | 9.89 | 4645500.49 | 90577.15 | 9.24 |
| 2024-09-18 | 1.83 | 1.82 | -0.02 | -1.09 | 2248945.00 | 40794.89 | 4.47 |
| 2024-09-13 | 1.84 | 1.84 | 0.00 | 0.00 | 2876854.05 | 53098.64 | 5.72 |
| 2024-09-12 | 1.87 | 1.84 | -0.04 | -2.13 | 2454652.25 | 46182.17 | 4.88 |
| 2024-09-11 | 1.92 | 1.88 | -0.05 | -2.59 | 2368339.25 | 44586.17 | 4.71 |
| 2024-09-10 | 1.94 | 1.93 | -0.01 | -0.52 | 3636261.97 | 69203.78 | 7.23 |
| 2024-09-09 | 1.90 | 1.94 | 0.02 | 1.04 | 3335026.96 | 64349.62 | 6.63 |
| 2024-09-06 | 1.98 | 1.92 | -0.06 | -3.03 | 4168080.49 | 81405.41 | 8.29 |
| 2024-09-05 | 1.97 | 1.98 | -0.02 | -1.00 | 4784344.85 | 95343.64 | 9.51 |
| 2024-09-04 | 1.96 | 2.00 | -0.01 | -0.50 | 6298505.54 | 126861.70 | 12.53 |
| 2024-09-03 | 1.88 | 2.01 | 0.11 | 5.79 | 7514179.70 | 148137.59 | 14.94 |
| 2024-09-02 | 1.87 | 1.90 | 0.02 | 1.06 | 5381951.83 | 103115.24 | 10.70 |
| 2024-08-30 | 1.89 | 1.88 | -0.02 | -1.05 | 6437503.16 | 122426.46 | 12.80 |
| 2024-08-29 | 1.86 | 1.90 | 0.08 | 4.40 | 8503034.18 | 161181.10 | 16.91 |
| 2024-08-28 | 1.63 | 1.82 | 0.17 | 10.30 | 6096792.21 | 106935.15 | 12.53 |
| 2024-08-27 | 1.74 | 1.65 | -0.07 | -4.07 | 2836929.26 | 47959.19 | 5.83 |
| 2024-08-26 | 1.71 | 1.72 | 0.00 | 0.00 | 3238814.38 | 55283.88 | 6.65 |
| 2024-08-23 | 1.74 | 1.72 | -0.03 | -1.71 | 3237185.74 | 56551.12 | 6.65 |
| 2024-08-22 | 1.82 | 1.75 | -0.08 | -4.37 | 4068240.53 | 72701.61 | 8.36 |
| 2024-08-21 | 1.84 | 1.83 | -0.03 | -1.61 | 4172600.24 | 77417.31 | 8.57 |
| 2024-08-20 | 1.90 | 1.86 | -0.05 | -2.62 | 4400638.04 | 81355.29 | 9.04 |
| 2024-08-19 | 1.86 | 1.91 | 0.02 | 1.06 | 5178427.65 | 98133.60 | 10.64 |
| 2024-08-16 | 1.95 | 1.89 | -0.07 | -3.57 | 6551220.64 | 127911.65 | 13.46 |
| 2024-08-15 | 1.88 | 1.96 | 0.04 | 2.08 | 5158760.31 | 98842.56 | 10.60 |
| 2024-08-14 | 1.93 | 1.92 | -0.04 | -2.04 | 4999717.57 | 97894.23 | 10.27 |
| 2024-08-13 | 1.93 | 1.96 | 0.00 | 0.00 | 6427061.32 | 124578.17 | 13.20 |
| 2024-08-12 | 2.17 | 1.96 | -0.22 | -10.09 | 9075190.09 | 183783.72 | 18.65 |
| 2024-08-09 | 2.44 | 2.18 | -0.22 | -9.17 | 12293430.98 | 287098.79 | 25.26 |
| 2024-08-08 | 2.40 | 2.40 | -0.27 | -10.11 | 10071180.67 | 243992.38 | 20.69 |
| 2024-08-07 | 2.55 | 2.67 | 0.24 | 9.88 | 13773949.35 | 359253.19 | 28.30 |
| 2024-08-06 | 2.43 | 2.43 | 0.22 | 9.96 | 13967835.11 | 326377.73 | 28.70 |
| 2024-08-05 | 2.19 | 2.21 | 0.20 | 9.95 | 1983558.29 | 43456.29 | 4.08 |
| 2024-08-02 | 1.83 | 2.01 | 0.18 | 9.84 | 6834441.66 | 133159.72 | 14.04 |
| 2024-08-01 | 1.65 | 1.83 | 0.17 | 10.24 | 5842840.26 | 100334.62 | 12.00 |
| 2024-07-31 | 1.63 | 1.66 | 0.06 | 3.75 | 6780512.38 | 111392.65 | 13.93 |
| 2024-07-30 | 1.44 | 1.60 | 0.15 | 10.35 | 5013710.33 | 77075.96 | 10.30 |
| 2024-07-29 | 1.46 | 1.45 | -0.01 | -0.69 | 1501745.89 | 21773.29 | 3.09 |
| 2024-07-26 | 1.46 | 1.46 | 0.00 | 0.00 | 1517267.00 | 22163.42 | 3.12 |
| 2024-07-25 | 1.42 | 1.46 | 0.01 | 0.69 | 2050550.70 | 29909.19 | 4.21 |
| 2024-07-24 | 1.45 | 1.45 | -0.04 | -2.69 | 2819520.21 | 41473.99 | 5.79 |
| 2024-07-23 | 1.51 | 1.49 | -0.03 | -1.97 | 2656220.00 | 40266.33 | 5.46 |
| 2024-07-22 | 1.53 | 1.52 | -0.01 | -0.65 | 3303896.00 | 50791.96 | 6.79 |
| 2024-07-19 | 1.58 | 1.53 | -0.05 | -3.17 | 5808238.07 | 91540.94 | 11.93 |
| 2024-07-18 | 1.40 | 1.58 | 0.14 | 9.72 | 5519005.71 | 83440.47 | 11.34 |
| 2024-07-17 | 1.47 | 1.44 | 0.05 | 3.60 | 2968793.61 | 43730.60 | 6.10 |
| 2024-07-16 | 1.39 | 1.39 | 0.00 | 0.00 | 1353311.04 | 18732.56 | 2.78 |
| 2024-07-15 | 1.43 | 1.39 | -0.06 | -4.14 | 1555086.94 | 21786.43 | 3.19 |
| 2024-07-12 | 1.48 | 1.45 | -0.02 | -1.36 | 1936390.00 | 28445.02 | 3.98 |
| 2024-07-11 | 1.39 | 1.47 | 0.07 | 5.00 | 2286305.02 | 33133.80 | 4.70 |
| 2024-07-10 | 1.43 | 1.40 | -0.05 | -3.45 | 2416389.26 | 33934.98 | 4.96 |
| 2024-07-09 | 1.48 | 1.45 | -0.04 | -2.69 | 3148435.28 | 44725.25 | 6.47 |
| 2024-07-08 | 1.54 | 1.49 | -0.07 | -4.49 | 1802684.02 | 27226.39 | 3.70 |
| 2024-07-05 | 1.56 | 1.56 | 0.01 | 0.65 | 1810634.00 | 28240.60 | 3.72 |
| 2024-07-04 | 1.64 | 1.55 | -0.12 | -7.19 | 2962053.00 | 46911.42 | 6.09 |
| 2024-07-03 | 1.61 | 1.67 | 0.07 | 4.38 | 4187448.05 | 69931.17 | 8.60 |
| 2024-07-02 | 1.52 | 1.60 | 0.07 | 4.58 | 3543867.24 | 56845.96 | 7.28 |
| 2024-07-01 | 1.53 | 1.53 | 0.00 | 0.00 | 2064269.18 | 31078.04 | 4.24 |
| 2024-06-28 | 1.51 | 1.53 | 0.01 | 0.66 | 2372771.26 | 36886.00 | 4.87 |
| 2024-06-27 | 1.54 | 1.52 | -0.06 | -3.80 | 2905823.24 | 44812.80 | 5.97 |
| 2024-06-26 | 1.63 | 1.58 | -0.07 | -4.24 | 4721140.66 | 73073.70 | 9.70 |
| 2024-06-25 | 1.66 | 1.65 | 0.00 | 0.00 | 2127170.00 | 35506.80 | 4.37 |
| 2024-06-24 | 1.66 | 1.65 | -0.05 | -2.94 | 1972976.78 | 32885.35 | 4.05 |
| 2024-06-21 | 1.74 | 1.70 | -0.06 | -3.41 | 2181324.64 | 37674.56 | 4.48 |
| 2024-06-20 | 1.82 | 1.76 | -0.07 | -3.83 | 2851835.00 | 51134.10 | 5.86 |
| 2024-06-19 | 1.89 | 1.83 | -0.05 | -2.66 | 1782368.89 | 32922.22 | 3.66 |
| 2024-06-18 | 1.85 | 1.88 | 0.04 | 2.17 | 2490526.98 | 46994.25 | 5.12 |
| 2024-06-17 | 1.83 | 1.84 | -0.01 | -0.54 | 2015294.55 | 37170.82 | 4.14 |
| 2024-06-14 | 1.90 | 1.85 | -0.04 | -2.12 | 2769396.78 | 51907.05 | 5.69 |
| 2024-06-13 | 1.91 | 1.89 | -0.04 | -2.07 | 3043140.42 | 57695.15 | 6.25 |
| 2024-06-12 | 1.90 | 1.93 | 0.05 | 2.66 | 5295341.81 | 100645.04 | 10.88 |
| 2024-06-11 | 1.69 | 1.88 | 0.17 | 9.94 | 6034100.46 | 109660.53 | 12.40 |
| 2024-06-07 | 1.79 | 1.71 | -0.11 | -6.04 | 5111604.80 | 89787.56 | 10.50 |
| 2024-06-06 | 1.68 | 1.82 | 0.05 | 2.83 | 7542027.60 | 129107.43 | 15.50 |
| 2024-06-05 | 1.72 | 1.77 | -0.14 | -7.33 | 7726842.27 | 137329.46 | 15.87 |
| 2024-06-04 | 1.91 | 1.91 | -0.21 | -9.91 | 491239.00 | 9382.66 | 1.01 |
| 2024-06-03 | 2.35 | 2.12 | -0.23 | -9.79 | 2564734.55 | 56933.00 | 5.27 |
| 2024-05-31 | 2.35 | 2.35 | 0.00 | 0.00 | 2365540.72 | 57183.46 | 4.86 |
| 2024-05-30 | 2.40 | 2.35 | -0.06 | -2.49 | 1246821.28 | 29529.47 | 2.56 |
| 2024-05-29 | 2.41 | 2.41 | -0.02 | -0.82 | 1084162.62 | 26259.17 | 2.23 |
| 2024-05-28 | 2.48 | 2.43 | -0.07 | -2.80 | 975136.00 | 23847.85 | 2.00 |
| 2024-05-27 | 2.50 | 2.50 | 0.01 | 0.40 | 1490417.68 | 36560.62 | 3.06 |
| 2024-05-24 | 2.50 | 2.49 | -0.03 | -1.19 | 1009286.39 | 25196.09 | 2.07 |
| 2024-05-23 | 2.59 | 2.52 | -0.09 | -3.45 | 1500788.28 | 38121.23 | 3.08 |
| 2024-05-22 | 2.57 | 2.61 | 0.03 | 1.16 | 1571313.55 | 41181.00 | 3.23 |
| 2024-05-21 | 2.63 | 2.58 | -0.07 | -2.64 | 1237721.54 | 32082.17 | 2.54 |
| 2024-05-20 | 2.61 | 2.65 | 0.03 | 1.15 | 1674547.51 | 44405.89 | 3.44 |
| 2024-05-17 | 2.57 | 2.62 | 0.04 | 1.55 | 1356899.95 | 35200.48 | 2.79 |
| 2024-05-16 | 2.53 | 2.58 | 0.05 | 1.98 | 1455238.13 | 37488.19 | 2.99 |
| 2024-05-15 | 2.57 | 2.53 | -0.06 | -2.32 | 1058915.63 | 27015.06 | 2.18 |
| 2024-05-14 | 2.52 | 2.59 | 0.07 | 2.78 | 1635611.98 | 42138.10 | 3.36 |
| 2024-05-13 | 2.54 | 2.52 | -0.06 | -2.33 | 1302877.36 | 33061.61 | 2.68 |
| 2024-05-10 | 2.65 | 2.58 | -0.07 | -2.64 | 1596805.65 | 41560.81 | 3.28 |
| 2024-05-09 | 2.61 | 2.65 | 0.03 | 1.15 | 1230178.52 | 32651.48 | 2.53 |
日K线
周K线
月K线
