凯文教育（002659）历史行情
以下为凯文教育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.680 | 4.760 | 4.780 | 4.500 | 0.100 | 2.146% | 1,100.70万 | 0.51亿 | 1.840% |
| 2026-10-08 | 4.700 | 4.660 | 4.770 | 4.630 | -0.040 | -0.851% | 9.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.740 | 4.700 | 4.790 | 4.640 | -0.010 | -0.212% | 977.35万 | 0.46亿 | 1.634% |
| 2026-10-06 | 4.740 | 4.700 | 4.790 | 4.640 | -0.010 | -0.212% | 977.35万 | 0.46亿 | 1.634% |
| 2026-10-05 | 4.740 | 4.700 | 4.790 | 4.640 | -0.010 | -0.212% | 977.35万 | 0.46亿 | 1.634% |
| 2026-10-02 | 4.740 | 4.700 | 4.790 | 4.640 | -0.010 | -0.212% | 977.35万 | 0.46亿 | 1.634% |
| 2026-10-01 | 4.740 | 4.700 | 4.790 | 4.640 | -0.010 | -0.212% | 977.35万 | 0.46亿 | 1.634% |
| 2026-09-30 | 4.740 | 4.700 | 4.790 | 4.640 | -0.010 | -0.212% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.640 | 4.710 | 4.780 | 4.630 | 0.050 | 1.073% | 13.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.680 | 4.660 | 4.740 | 4.600 | -0.030 | -0.640% | 13.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.570 | 4.690 | 4.800 | 4.560 | 0.090 | 1.957% | 1,798.46万 | 0.85亿 | 3.006% |
| 2026-09-24 | 4.570 | 4.690 | 4.800 | 4.560 | 0.090 | 1.957% | 17.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.680 | 4.600 | 4.750 | 4.580 | -0.100 | -2.128% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.660 | 4.700 | 4.800 | 4.590 | 0.080 | 1.732% | 18.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.440 | 4.620 | 4.640 | 4.420 | 0.180 | 4.054% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.500 | 4.440 | 4.540 | 4.430 | -0.060 | -1.333% | 10.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.410 | 4.500 | 4.530 | 4.410 | 0.060 | 1.351% | 8.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.390 | 4.440 | 4.480 | 4.340 | 0.040 | 0.909% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.580 | 4.400 | 4.600 | 4.380 | -0.130 | -2.870% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.560 | 4.530 | 4.600 | 4.510 | -0.010 | -0.220% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.590 | 4.540 | 4.610 | 4.480 | -0.100 | -2.155% | 12.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.710 | 4.640 | 4.720 | 4.620 | -0.050 | -1.066% | 10.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.780 | 4.690 | 4.820 | 4.650 | -0.130 | -2.697% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.670 | 4.820 | 4.910 | 4.650 | 0.170 | 3.656% | 19.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.630 | 4.650 | 4.690 | 4.600 | 0.020 | 0.432% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.580 | 4.630 | 4.730 | 4.560 | 0.070 | 1.535% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.770 | 4.560 | 4.820 | 4.530 | -0.210 | -4.403% | 21.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.710 | 4.770 | 4.790 | 4.640 | 0.020 | 0.421% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.610 | 4.750 | 4.770 | 4.610 | 0.110 | 2.371% | 14.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.580 | 4.640 | 4.660 | 4.530 | 0.060 | 1.310% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.550 | 4.580 | 4.630 | 4.530 | 0.040 | 0.881% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.570 | 4.540 | 4.610 | 4.510 | -0.030 | -0.656% | 10.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.560 | 4.570 | 4.650 | 4.490 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.410 | 4.570 | 4.580 | 4.390 | 0.160 | 3.628% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.400 | 4.410 | 4.460 | 4.320 | 0.000 | 0.000% | 13.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.410 | 4.410 | 4.460 | 4.310 | -0.030 | -0.676% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.410 | 4.440 | 4.460 | 4.370 | 0.060 | 1.370% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.510 | 4.380 | 4.540 | 4.370 | -0.180 | -3.947% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.660 | 4.560 | 4.660 | 4.540 | -0.040 | -0.870% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.600 | 4.600 | 4.630 | 4.470 | 0.020 | 0.437% | 14.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.630 | 4.580 | 4.700 | 4.520 | -0.090 | -1.927% | 17.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.800 | 4.670 | 4.860 | 4.660 | -0.190 | -3.909% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.730 | 4.860 | 4.880 | 4.730 | 0.130 | 2.748% | 24.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.770 | 4.730 | 4.840 | 4.710 | -0.070 | -1.458% | 24.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.660 | 4.800 | 4.910 | 4.600 | 0.120 | 2.564% | 38.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.750 | 4.680 | 4.790 | 4.480 | 0.020 | 0.429% | 44.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.780 | 4.660 | 4.870 | 4.590 | -0.340 | -6.800% | 66.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.760 | 5.000 | 5.200 | 4.700 | -0.070 | -1.381% | 100.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.610 | 5.070 | 5.070 | 4.550 | 0.460 | 9.978% | 68.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.750 | 4.610 | 4.760 | 4.480 | -0.010 | -0.216% | 53.93万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.150 | 4.620 | 4.620 | 4.150 | 0.420 | 10.000% | 40.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.160 | 4.200 | 4.420 | 4.130 | 0.050 | 1.205% | 31.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.050 | 4.150 | 4.230 | 4.050 | 0.160 | 4.010% | 24.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.920 | 3.990 | 4.050 | 3.900 | 0.050 | 1.269% | 13.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.820 | 3.940 | 3.970 | 3.800 | 0.120 | 3.141% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.980 | 3.820 | 4.010 | 3.810 | -0.160 | -4.020% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.820 | 3.980 | 4.000 | 3.780 | 0.180 | 4.737% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.870 | 3.800 | 3.880 | 3.750 | -0.040 | -1.042% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.840 | 3.840 | 3.890 | 3.700 | -0.010 | -0.260% | 16.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.930 | 3.850 | 4.020 | 3.810 | -0.060 | -1.535% | 17.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.090 | 3.910 | 4.270 | 3.890 | -0.160 | -3.931% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.000 | 4.070 | 4.130 | 3.970 | 0.040 | 0.993% | 13.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.940 | 4.030 | 4.050 | 3.910 | 0.100 | 2.545% | 16.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.900 | 3.930 | 3.980 | 3.870 | 0.020 | 0.512% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.040 | 3.910 | 4.060 | 3.860 | -0.050 | -1.263% | 20.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.750 | 3.960 | 4.110 | 3.680 | 0.180 | 4.762% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.790 | 3.780 | 3.850 | 3.700 | -0.020 | -0.526% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.820 | 3.800 | 3.840 | 3.750 | -0.010 | -0.262% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.870 | 3.810 | 3.940 | 3.800 | -0.130 | -3.299% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.030 | 3.940 | 4.110 | 3.940 | -0.020 | -0.505% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.960 | 3.960 | 4.010 | 3.850 | 0.050 | 1.279% | 14.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.910 | 3.910 | 4.030 | 3.890 | -0.010 | -0.255% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.740 | 3.920 | 4.000 | 3.700 | 0.180 | 4.813% | 25.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.830 | 3.740 | 3.880 | 3.690 | -0.010 | -0.267% | 15.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.710 | 3.750 | 3.780 | 3.600 | 0.030 | 0.806% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.810 | 3.720 | 3.810 | 3.680 | -0.080 | -2.105% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.840 | 3.800 | 3.850 | 3.700 | -0.050 | -1.299% | 13.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.020 | 3.850 | 4.030 | 3.800 | -0.180 | -4.467% | 13.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.010 | 4.030 | 4.150 | 3.970 | 0.010 | 0.249% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.980 | 4.020 | 4.020 | 3.800 | 0.020 | 0.500% | 15.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.010 | 4.000 | 4.040 | 3.920 | -0.020 | -0.498% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.110 | 4.020 | 4.110 | 3.980 | -0.100 | -2.427% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.110 | 4.120 | 4.140 | 4.040 | 0.010 | 0.243% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.200 | 4.110 | 4.300 | 4.080 | -0.070 | -1.675% | 12.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.130 | 4.180 | 4.210 | 4.090 | 0.090 | 2.200% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.150 | 4.090 | 4.190 | 4.030 | -0.080 | -1.918% | 11.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.250 | 4.170 | 4.280 | 4.110 | -0.090 | -2.113% | 14.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.270 | 4.260 | 4.320 | 4.180 | 0.010 | 0.235% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.280 | 4.250 | 4.390 | 4.170 | -0.090 | -2.074% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.300 | 4.340 | 4.400 | 4.220 | 0.050 | 1.166% | 11.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.330 | 4.290 | 4.420 | 4.250 | -0.080 | -1.831% | 8.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.460 | 4.370 | 4.460 | 4.350 | -0.090 | -2.018% | 10.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.590 | 4.460 | 4.620 | 4.410 | -0.120 | -2.620% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.400 | 4.580 | 4.630 | 4.380 | 0.150 | 3.386% | 14.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.440 | 4.430 | 4.520 | 4.390 | -0.010 | -0.225% | 14.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.430 | 4.440 | 4.480 | 4.300 | 0.010 | 0.226% | 12.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.540 | 4.430 | 4.550 | 4.380 | -0.110 | -2.423% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.580 | 4.540 | 4.580 | 4.460 | -0.040 | -0.873% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.630 | 4.580 | 4.670 | 4.530 | -0.050 | -1.080% | 11.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.690 | 4.630 | 4.690 | 4.550 | -0.010 | -0.216% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.840 | 4.640 | 4.900 | 4.620 | -0.160 | -3.333% | 16.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.990 | 4.800 | 4.990 | 4.770 | -0.200 | -4.000% | 16.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.990 | 5.000 | 5.040 | 4.910 | 0.030 | 0.604% | 12.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.020 | 4.970 | 5.060 | 4.920 | -0.050 | -0.996% | 15.33万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.030 | 5.020 | 5.100 | 4.980 | -0.010 | -0.199% | 13.97万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.200 | 5.030 | 5.230 | 5.030 | -0.150 | -2.896% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.210 | 5.180 | 5.240 | 5.140 | -0.020 | -0.385% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.360 | 5.200 | 5.370 | 5.180 | -0.170 | -3.166% | 13.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.430 | 5.370 | 5.430 | 5.310 | -0.050 | -0.923% | 15.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.330 | 5.420 | 5.450 | 5.300 | 0.080 | 1.498% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.390 | 5.340 | 5.400 | 5.290 | -0.050 | -0.928% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.370 | 5.390 | 5.400 | 5.290 | 0.050 | 0.936% | 16.39万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.250 | 5.340 | 5.360 | 5.240 | 0.090 | 1.714% | 12.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.140 | 5.250 | 5.310 | 5.110 | 0.100 | 1.942% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.270 | 5.150 | 5.310 | 5.100 | -0.170 | -3.195% | 19.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.150 | 5.320 | 5.410 | 5.110 | 0.200 | 3.906% | 28.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.990 | 5.120 | 5.160 | 4.990 | 0.010 | 0.196% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.200 | 5.110 | 5.460 | 5.070 | 0.010 | 0.196% | 25.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.140 | 5.100 | 5.160 | 5.060 | -0.040 | -0.778% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.160 | 5.140 | 5.190 | 5.100 | -0.030 | -0.580% | 10.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.120 | 5.170 | 5.180 | 5.080 | 0.050 | 0.977% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.220 | 5.120 | 5.230 | 5.100 | -0.120 | -2.290% | 13.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.170 | 5.240 | 5.280 | 5.120 | 0.100 | 1.946% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.230 | 5.140 | 5.230 | 5.110 | -0.060 | -1.154% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.230 | 5.200 | 5.290 | 5.130 | 0.020 | 0.386% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.190 | 5.180 | 5.230 | 5.140 | 0.000 | 0.000% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.200 | 5.240 | 5.300 | 5.190 | 0.000 | 0.000% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.220 | 5.170 | 5.230 | 5.130 | 0.000 | 0.000% | 12.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.110 | 5.250 | 5.250 | 5.100 | 0.000 | 0.000% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.860 | 5.050 | 5.060 | 4.850 | 0.000 | 0.000% | 16.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.070 | 4.860 | 5.100 | 4.840 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.190 | 5.050 | 5.230 | 5.030 | 0.000 | 0.000% | 13.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.230 | 5.220 | 5.260 | 5.130 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |