凯文教育(002659)股票信息
| 股票代码 | 002659 |
| 股票名称 | 凯文教育 |
| 最新价/元 | 5.14 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 8.44 |
| 买入/元 | 5.14 |
| 卖出/元 | 5.15 |
| 昨收/元 | 4.74 |
| 今开/元 | 4.75 |
| 最高/元 | 5.18 |
| 最低/元 | 4.71 |
| 成交量/手 | 1101500.57 |
| 成交额/万 | 54549.66 |
| 股净值/元 | -64.25 |
| 市净率 | 1.40 |
| 总市值/万 | 307516.12 |
| 流通值/万 | 307516.12 |
| 换手率/% | 18.41 |
| 入市日期 | 2012-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
凯文教育(002659)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 | 4.75 | 5.14 | 0.40 | 8.44 | 1101500.57 | 54549.66 | 18.41 |
| 2024-09-27 | 4.60 | 4.74 | 0.08 | 1.72 | 1025723.51 | 49178.40 | 17.14 |
| 2024-09-26 | 4.68 | 4.66 | 0.25 | 5.67 | 1163250.79 | 54209.67 | 19.44 |
| 2024-09-25 | 4.03 | 4.41 | 0.40 | 9.98 | 487948.67 | 20942.22 | 8.16 |
| 2024-09-24 | 3.91 | 4.01 | 0.09 | 2.30 | 507013.03 | 19856.20 | 8.47 |
| 2024-09-23 | 4.26 | 3.92 | 0.04 | 1.03 | 540704.19 | 21667.11 | 9.04 |
| 2024-09-20 | 3.88 | 3.88 | -0.01 | -0.26 | 124512.02 | 4787.44 | 2.08 |
| 2024-09-19 | 3.76 | 3.89 | 0.14 | 3.73 | 182642.00 | 7022.24 | 3.05 |
| 2024-09-18 | 3.80 | 3.75 | -0.15 | -3.85 | 241821.77 | 9099.81 | 4.04 |
| 2024-09-13 | 3.81 | 3.90 | 0.13 | 3.45 | 340069.00 | 13218.56 | 5.68 |
| 2024-09-12 | 3.84 | 3.77 | -0.08 | -2.08 | 127099.00 | 4821.34 | 2.12 |
| 2024-09-11 | 3.87 | 3.85 | -0.03 | -0.77 | 163288.00 | 6223.89 | 2.73 |
| 2024-09-10 | 4.01 | 3.88 | -0.12 | -3.00 | 213014.00 | 8217.20 | 3.56 |
| 2024-09-09 | 3.95 | 4.00 | 0.00 | 0.00 | 162814.00 | 6504.84 | 2.72 |
| 2024-09-06 | 4.07 | 4.00 | -0.01 | -0.25 | 224148.00 | 8956.28 | 3.75 |
| 2024-09-05 | 4.05 | 4.01 | -0.11 | -2.67 | 265829.00 | 10744.96 | 4.44 |
| 2024-09-04 | 3.96 | 4.12 | 0.12 | 3.00 | 275083.00 | 11265.03 | 4.60 |
| 2024-09-03 | 4.00 | 4.00 | 0.05 | 1.27 | 280704.86 | 11156.00 | 4.69 |
| 2024-09-02 | 3.77 | 3.95 | 0.19 | 5.05 | 331895.00 | 12926.25 | 5.55 |
| 2024-08-30 | 3.61 | 3.76 | 0.11 | 3.01 | 219853.00 | 8221.79 | 3.67 |
| 2024-08-29 | 3.54 | 3.65 | 0.11 | 3.11 | 211284.00 | 7610.16 | 3.53 |
| 2024-08-28 | 3.48 | 3.54 | -0.01 | -0.28 | 188730.00 | 6694.81 | 3.15 |
| 2024-08-27 | 3.65 | 3.55 | 0.02 | 0.57 | 204636.75 | 7289.62 | 3.42 |
| 2024-08-26 | 3.45 | 3.53 | 0.05 | 1.44 | 140354.00 | 4918.41 | 2.35 |
| 2024-08-23 | 3.43 | 3.48 | 0.03 | 0.87 | 191286.00 | 6690.35 | 3.20 |
| 2024-08-22 | 3.56 | 3.45 | -0.10 | -2.82 | 222031.00 | 7780.24 | 3.71 |
| 2024-08-21 | 3.41 | 3.55 | 0.13 | 3.80 | 387660.00 | 13784.28 | 6.48 |
| 2024-08-20 | 3.46 | 3.42 | -0.06 | -1.72 | 141113.00 | 4820.93 | 2.36 |
| 2024-08-19 | 3.41 | 3.48 | 0.04 | 1.16 | 138320.37 | 4784.80 | 2.31 |
| 2024-08-16 | 3.49 | 3.44 | -0.03 | -0.87 | 132605.00 | 4584.69 | 2.22 |
| 2024-08-15 | 3.41 | 3.47 | 0.03 | 0.87 | 163655.06 | 5651.09 | 2.74 |
| 2024-08-14 | 3.41 | 3.44 | 0.02 | 0.59 | 158794.00 | 5467.46 | 2.65 |
| 2024-08-13 | 3.41 | 3.42 | 0.04 | 1.18 | 203476.94 | 6936.55 | 3.40 |
| 2024-08-12 | 3.45 | 3.38 | -0.10 | -2.87 | 250267.29 | 8531.27 | 4.18 |
| 2024-08-09 | 3.62 | 3.48 | -0.18 | -4.92 | 435742.00 | 15435.23 | 7.28 |
| 2024-08-08 | 3.55 | 3.66 | -0.28 | -7.11 | 803738.00 | 28790.46 | 13.43 |
| 2024-08-07 | 4.11 | 3.94 | -0.17 | -4.14 | 1097609.37 | 45999.69 | 18.35 |
| 2024-08-06 | 3.79 | 4.11 | 0.37 | 9.89 | 885911.01 | 34800.99 | 14.81 |
| 2024-08-05 | 3.74 | 3.74 | 0.34 | 10.00 | 213688.37 | 7991.95 | 3.57 |
| 2024-08-02 | 3.44 | 3.40 | -0.08 | -2.30 | 154384.86 | 5345.80 | 2.58 |
| 2024-08-01 | 3.36 | 3.48 | 0.10 | 2.96 | 196689.00 | 6761.78 | 3.29 |
| 2024-07-31 | 3.32 | 3.38 | 0.05 | 1.50 | 154190.18 | 5207.24 | 2.58 |
| 2024-07-30 | 3.22 | 3.33 | 0.11 | 3.42 | 162011.86 | 5331.50 | 2.71 |
| 2024-07-29 | 3.21 | 3.22 | 0.01 | 0.31 | 106013.00 | 3409.46 | 1.77 |
| 2024-07-26 | 3.16 | 3.21 | 0.05 | 1.58 | 151987.00 | 4846.12 | 2.54 |
| 2024-07-25 | 3.15 | 3.16 | -0.16 | -4.82 | 225174.46 | 7143.29 | 3.76 |
| 2024-07-24 | 3.14 | 3.32 | 0.15 | 4.73 | 379604.00 | 12776.54 | 6.35 |
| 2024-07-23 | 3.18 | 3.17 | -0.01 | -0.31 | 96301.00 | 3085.32 | 1.61 |
| 2024-07-22 | 3.21 | 3.18 | -0.06 | -1.85 | 82339.86 | 2625.20 | 1.38 |
| 2024-07-19 | 3.23 | 3.24 | 0.01 | 0.31 | 122132.86 | 3995.47 | 2.04 |
| 2024-07-18 | 3.17 | 3.23 | 0.04 | 1.25 | 109728.86 | 3491.41 | 1.83 |
| 2024-07-17 | 3.17 | 3.19 | 0.03 | 0.95 | 59304.00 | 1888.15 | 0.99 |
| 2024-07-16 | 3.17 | 3.16 | -0.01 | -0.32 | 56393.00 | 1787.25 | 0.94 |
| 2024-07-15 | 3.20 | 3.17 | -0.03 | -0.94 | 49956.00 | 1584.70 | 0.84 |
| 2024-07-12 | 3.20 | 3.20 | 0.01 | 0.31 | 76133.00 | 2462.53 | 1.27 |
| 2024-07-11 | 3.16 | 3.19 | 0.09 | 2.90 | 80673.01 | 2569.01 | 1.35 |
| 2024-07-10 | 3.19 | 3.10 | -0.12 | -3.73 | 88246.00 | 2770.66 | 1.48 |
| 2024-07-09 | 3.20 | 3.22 | 0.04 | 1.26 | 77493.00 | 2457.55 | 1.30 |
| 2024-07-08 | 3.33 | 3.18 | -0.14 | -4.22 | 74065.00 | 2389.94 | 1.24 |
| 2024-07-05 | 3.27 | 3.32 | 0.06 | 1.84 | 66446.00 | 2182.85 | 1.11 |
| 2024-07-04 | 3.39 | 3.26 | -0.16 | -4.68 | 69592.00 | 2300.73 | 1.16 |
| 2024-07-03 | 3.36 | 3.42 | 0.06 | 1.79 | 69986.00 | 2387.28 | 1.17 |
| 2024-07-02 | 3.26 | 3.36 | 0.09 | 2.75 | 104568.20 | 3511.49 | 1.75 |
| 2024-07-01 | 3.25 | 3.27 | 0.00 | 0.00 | 69320.00 | 2265.46 | 1.16 |
| 2024-06-28 | 3.32 | 3.27 | -0.01 | -0.31 | 63712.00 | 2105.36 | 1.06 |
| 2024-06-27 | 3.30 | 3.28 | -0.05 | -1.50 | 76800.00 | 2545.97 | 1.28 |
| 2024-06-26 | 3.19 | 3.33 | 0.07 | 2.15 | 116435.85 | 3764.38 | 1.95 |
| 2024-06-25 | 3.16 | 3.26 | 0.06 | 1.88 | 135918.78 | 4496.74 | 2.27 |
| 2024-06-24 | 3.38 | 3.20 | -0.25 | -7.25 | 157856.85 | 5152.71 | 2.64 |
| 2024-06-21 | 3.55 | 3.45 | -0.19 | -5.22 | 169456.00 | 5865.64 | 2.83 |
| 2024-06-20 | 3.40 | 3.64 | 0.24 | 7.06 | 209723.03 | 7447.52 | 3.51 |
| 2024-06-19 | 3.45 | 3.40 | -0.02 | -0.59 | 35846.00 | 1224.49 | 0.60 |
| 2024-06-18 | 3.43 | 3.42 | 0.04 | 1.18 | 57080.00 | 1953.08 | 0.95 |
| 2024-06-17 | 3.43 | 3.38 | -0.05 | -1.46 | 57647.00 | 1946.94 | 0.96 |
| 2024-06-14 | 3.40 | 3.43 | 0.00 | 0.00 | 59361.00 | 2042.09 | 0.99 |
| 2024-06-13 | 3.53 | 3.43 | -0.13 | -3.65 | 85450.00 | 2978.44 | 1.43 |
| 2024-06-12 | 3.40 | 3.56 | 0.16 | 4.71 | 139805.20 | 4936.67 | 2.34 |
| 2024-06-11 | 3.38 | 3.40 | -0.02 | -0.59 | 86646.00 | 2909.96 | 1.45 |
| 2024-06-07 | 3.34 | 3.42 | 0.16 | 4.91 | 104452.04 | 3519.93 | 1.75 |
| 2024-06-06 | 3.45 | 3.26 | -0.19 | -5.51 | 141315.05 | 4671.02 | 2.36 |
| 2024-06-05 | 3.51 | 3.45 | -0.06 | -1.71 | 70279.00 | 2438.03 | 1.17 |
| 2024-06-04 | 3.62 | 3.51 | -0.15 | -4.10 | 90136.00 | 3176.58 | 1.51 |
| 2024-06-03 | 3.73 | 3.66 | -0.07 | -1.88 | 60603.00 | 2218.67 | 1.01 |
| 2024-05-31 | 3.66 | 3.73 | 0.07 | 1.91 | 67201.00 | 2502.09 | 1.12 |
| 2024-05-30 | 3.72 | 3.66 | -0.10 | -2.66 | 79800.00 | 2946.38 | 1.33 |
| 2024-05-29 | 3.73 | 3.76 | 0.02 | 0.54 | 61296.00 | 2315.76 | 1.02 |
| 2024-05-28 | 3.81 | 3.74 | -0.06 | -1.58 | 44676.07 | 1682.87 | 0.75 |
| 2024-05-27 | 3.84 | 3.80 | -0.04 | -1.04 | 84436.00 | 3196.91 | 1.41 |
| 2024-05-24 | 3.88 | 3.84 | -0.05 | -1.29 | 59202.00 | 2294.72 | 0.99 |
| 2024-05-23 | 3.99 | 3.89 | -0.14 | -3.47 | 91988.00 | 3603.69 | 1.54 |
| 2024-05-22 | 3.94 | 4.03 | 0.11 | 2.81 | 109508.02 | 4409.65 | 1.83 |
| 2024-05-21 | 3.99 | 3.92 | -0.04 | -1.01 | 60869.42 | 2393.09 | 1.02 |
| 2024-05-20 | 3.99 | 3.96 | -0.04 | -1.00 | 81469.37 | 3252.17 | 1.36 |
| 2024-05-17 | 4.02 | 4.00 | 0.01 | 0.25 | 68276.00 | 2729.03 | 1.14 |
| 2024-05-16 | 4.00 | 3.99 | -0.01 | -0.25 | 84501.00 | 3421.05 | 1.41 |
| 2024-05-15 | 4.07 | 4.00 | -0.09 | -2.20 | 92263.00 | 3715.27 | 1.54 |
| 2024-05-14 | 3.89 | 4.09 | 0.20 | 5.14 | 147716.37 | 5969.99 | 2.47 |
| 2024-05-13 | 3.89 | 3.89 | -0.02 | -0.51 | 73302.00 | 2843.22 | 1.23 |
| 2024-05-10 | 3.98 | 3.91 | -0.09 | -2.25 | 75412.00 | 2950.47 | 1.26 |
| 2024-05-09 | 3.89 | 4.00 | 0.11 | 2.83 | 87658.00 | 3459.53 | 1.47 |
日K线
周K线
月K线
