科德教育（300192）历史行情

以下为科德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	24.530	24.590	25.000	21.200	0.360	1.486%	5,994.25万	13.77亿	13.161%
2026-10-08	24.500	24.230	25.550	23.690	0.810	3.459%	41.07万	0.00亿	0.000%
2026-10-07	24.210	23.420	26.300	23.300	-0.590	-2.457%	4,758.87万	11.78亿	10.449%
2026-10-06	24.210	23.420	26.300	23.300	-0.590	-2.457%	4,758.87万	11.78亿	10.449%
2026-10-05	24.210	23.420	26.300	23.300	-0.590	-2.457%	4,758.87万	11.78亿	10.449%
2026-10-02	24.210	23.420	26.300	23.300	-0.590	-2.457%	4,758.87万	11.78亿	10.449%
2026-10-01	24.210	23.420	26.300	23.300	-0.590	-2.457%	4,758.87万	11.78亿	10.449%
2026-09-30	24.210	23.420	26.300	23.300	-0.590	-2.457%	47.59万	0.00亿	0.000%
2026-09-29	24.090	24.010	24.620	23.470	0.250	1.052%	31.39万	0.00亿	0.000%
2026-09-28	25.060	23.760	25.760	23.680	-1.550	-6.124%	50.39万	0.00亿	0.000%
2026-09-27	22.940	25.310	26.450	22.500	2.360	10.283%	5,833.29万	14.67亿	12.808%
2026-09-24	22.940	25.310	26.450	22.500	2.360	10.283%	58.33万	0.00亿	0.000%
2026-09-23	20.100	22.950	23.300	19.580	3.330	16.972%	54.03万	0.00亿	0.000%
2026-09-22	18.500	19.620	20.150	18.300	1.220	6.630%	26.29万	0.00亿	0.000%
2026-09-21	18.400	18.400	18.970	18.270	-0.120	-0.648%	13.85万	0.00亿	0.000%
2026-09-18	18.800	18.520	18.850	18.350	-0.280	-1.489%	12.39万	0.00亿	0.000%
2026-09-17	18.290	18.800	18.990	18.050	0.500	2.732%	16.10万	0.00亿	0.000%
2026-09-16	17.340	18.300	18.650	17.300	1.140	6.643%	19.34万	0.00亿	0.000%
2026-09-15	17.520	17.160	17.610	17.070	-0.440	-2.500%	12.27万	0.00亿	0.000%
2026-09-14	17.330	17.600	17.790	17.000	0.120	0.686%	16.14万	0.00亿	0.000%
2026-09-11	18.100	17.480	18.350	17.070	-0.960	-5.206%	19.40万	0.00亿	0.000%
2026-09-10	18.170	18.440	18.580	17.920	0.110	0.600%	11.05万	0.00亿	0.000%
2026-09-09	18.350	18.330	18.980	17.980	-0.010	-0.055%	16.26万	0.00亿	0.000%
2026-09-08	18.500	18.340	18.680	17.880	-0.160	-0.865%	14.53万	0.00亿	0.000%
2026-09-07	18.770	18.500	18.840	18.150	-0.160	-0.857%	15.98万	0.00亿	0.000%
2026-09-04	18.990	18.660	19.310	18.400	-0.360	-1.893%	25.74万	0.00亿	0.000%
2026-09-03	18.700	19.020	19.660	18.420	0.600	3.257%	39.62万	0.00亿	0.000%
2026-09-02	16.900	18.420	18.480	16.740	1.480	8.737%	39.70万	0.00亿	0.000%
2026-09-01	17.470	16.940	17.750	16.930	-0.540	-3.089%	17.62万	0.00亿	0.000%
2026-08-31	17.110	17.480	17.660	16.620	0.100	0.575%	20.81万	0.00亿	0.000%
2026-08-28	17.200	17.380	17.590	16.820	0.330	1.935%	25.70万	0.00亿	0.000%
2026-08-27	16.490	17.050	17.300	16.330	0.550	3.333%	28.05万	0.00亿	0.000%
2026-08-26	17.950	16.500	17.950	16.200	-1.180	-6.674%	32.24万	0.00亿	0.000%
2026-08-25	17.650	17.680	17.950	16.150	0.290	1.668%	46.51万	0.00亿	0.000%
2026-08-24	16.430	17.390	17.730	16.300	1.430	8.960%	55.91万	0.00亿	0.000%
2026-08-21	14.940	15.960	16.040	14.930	0.960	6.400%	33.98万	0.00亿	0.000%
2026-08-20	14.400	15.000	15.150	14.300	0.850	6.007%	24.48万	0.00亿	0.000%
2026-08-19	14.380	14.150	15.130	14.110	-0.450	-3.082%	25.89万	0.00亿	0.000%
2026-08-18	14.670	14.600	14.750	14.190	0.090	0.620%	17.44万	0.00亿	0.000%
2026-08-17	14.930	14.510	15.080	14.140	-0.160	-1.091%	16.32万	0.00亿	0.000%
2026-08-14	14.970	14.670	15.000	14.580	-0.010	-0.068%	12.05万	0.00亿	0.000%
2026-08-13	14.520	14.680	15.250	14.410	0.040	0.273%	29.51万	0.00亿	0.000%
2026-08-12	13.680	14.640	14.710	13.330	1.080	7.965%	32.82万	0.00亿	0.000%
2026-08-11	13.050	13.560	13.670	12.920	0.420	3.196%	16.79万	0.00亿	0.000%
2026-08-10	13.120	13.140	13.250	12.840	0.060	0.459%	8.83万	0.00亿	0.000%
2026-08-07	13.320	13.080	13.340	12.760	-0.100	-0.759%	10.85万	0.00亿	0.000%
2026-08-06	13.330	13.180	13.420	12.950	-0.290	-2.153%	15.01万	0.00亿	0.000%
2026-08-05	12.830	13.470	13.750	12.830	0.330	2.511%	23.16万	0.00亿	0.000%
2026-08-04	12.000	13.140	13.170	11.960	1.080	8.955%	26.03万	0.00亿	0.000%
2026-08-03	12.200	12.060	12.480	11.960	-0.450	-3.597%	18.44万	0.00亿	0.000%
2026-07-31	11.350	12.510	13.490	11.240	1.070	9.353%	34.15万	0.00亿	0.000%
2026-07-30	11.010	11.440	11.630	11.000	0.530	4.858%	24.66万	0.00亿	0.000%
2026-07-29	10.900	10.910	11.320	10.600	0.340	3.217%	21.52万	0.00亿	0.000%
2026-07-28	10.460	10.570	10.820	10.400	0.030	0.285%	7.35万	0.00亿	0.000%
2026-07-27	10.190	10.540	10.580	10.110	0.380	3.740%	7.87万	0.00亿	0.000%
2026-07-24	10.450	10.160	10.550	10.150	-0.470	-4.421%	6.33万	0.00亿	0.000%
2026-07-23	10.400	10.630	10.650	10.250	0.170	1.625%	7.71万	0.00亿	0.000%
2026-07-22	10.470	10.460	10.880	10.360	-0.110	-1.041%	8.96万	0.00亿	0.000%
2026-07-21	10.320	10.570	10.630	9.960	0.400	3.933%	11.35万	0.00亿	0.000%
2026-07-20	10.650	10.170	10.750	9.950	-0.110	-1.070%	11.48万	0.00亿	0.000%
2026-07-17	11.030	10.280	11.200	10.250	-0.800	-7.220%	11.51万	0.00亿	0.000%
2026-07-16	11.240	11.080	11.420	11.060	-0.260	-2.293%	8.75万	0.00亿	0.000%
2026-07-15	11.260	11.340	11.760	11.120	-0.130	-1.133%	12.31万	0.00亿	0.000%
2026-07-14	10.610	11.470	11.590	10.470	0.800	7.498%	16.16万	0.00亿	0.000%
2026-07-13	11.350	10.670	11.350	10.590	-0.670	-5.908%	10.59万	0.00亿	0.000%
2026-07-10	11.480	11.340	11.770	11.250	-0.130	-1.133%	9.68万	0.00亿	0.000%
2026-07-09	11.670	11.470	11.760	11.130	-0.310	-2.632%	12.21万	0.00亿	0.000%
2026-07-08	12.000	11.780	12.280	11.700	-0.163	-1.365%	7.88万	0.00亿	0.000%
2026-07-07	12.236	11.943	12.493	11.893	-0.593	-4.730%	8.39万	0.00亿	0.000%
2026-07-06	13.071	12.536	13.550	12.457	-0.550	-4.203%	12.20万	0.00亿	0.000%
2026-07-03	12.621	13.086	13.279	12.536	0.586	4.688%	14.36万	0.00亿	0.000%
2026-07-02	12.229	12.500	12.850	12.193	0.064	0.515%	12.26万	0.00亿	0.000%
2026-07-01	12.150	12.436	12.921	12.143	0.779	6.683%	17.20万	0.00亿	0.000%
2026-06-30	11.964	11.657	12.129	11.564	-0.193	-1.629%	9.51万	0.00亿	0.000%
2026-06-29	11.743	11.850	12.221	11.593	0.086	0.731%	10.91万	0.00亿	0.000%
2026-06-26	11.900	11.764	12.050	11.579	-0.243	-2.024%	8.43万	0.00亿	0.000%
2026-06-25	12.136	12.007	12.257	11.879	-0.229	-1.872%	8.52万	0.00亿	0.000%
2026-06-24	11.564	12.236	12.314	11.407	0.643	5.546%	15.17万	0.00亿	0.000%
2026-06-23	11.900	11.593	12.000	11.521	-0.407	-3.392%	6.47万	0.00亿	0.000%
2026-06-22	11.821	12.000	12.050	11.479	0.136	1.146%	9.26万	0.00亿	0.000%
2026-06-18	12.043	11.864	12.121	11.736	-0.293	-2.410%	7.84万	0.00亿	0.000%
2026-06-17	12.250	12.157	12.429	12.093	-0.200	-1.619%	6.29万	0.00亿	0.000%
2026-06-16	12.400	12.357	12.750	12.193	0.128	1.047%	7.24万	0.00亿	0.000%
2026-06-15	11.643	12.229	12.271	11.564	0.708	6.145%	11.41万	0.00亿	0.000%
2026-06-12	11.750	11.521	11.893	11.479	-0.036	-0.311%	6.41万	0.00亿	0.000%
2026-06-11	11.579	11.557	11.671	11.214	-0.122	-1.045%	7.23万	0.00亿	0.000%
2026-06-10	11.907	11.679	12.014	11.557	-0.364	-3.023%	7.85万	0.00亿	0.000%
2026-06-09	11.843	12.043	12.536	11.843	0.336	2.870%	12.55万	0.00亿	0.000%
2026-06-08	11.721	11.707	12.300	11.607	-0.407	-3.360%	8.29万	0.00亿	0.000%
2026-06-05	11.857	12.114	12.464	11.529	0.257	2.167%	10.00万	0.00亿	0.000%
2026-06-04	11.586	11.857	12.064	11.586	0.136	1.160%	7.00万	0.00亿	0.000%
2026-06-03	11.671	11.721	11.979	11.429	0.035	0.300%	7.85万	0.00亿	0.000%
2026-06-02	12.179	11.686	12.179	11.529	-0.407	-3.366%	7.61万	0.00亿	0.000%
2026-06-01	12.029	12.093	12.286	11.857	0.079	0.658%	6.34万	0.00亿	0.000%
2026-05-29	12.521	12.014	12.714	11.957	-0.550	-4.378%	7.82万	0.00亿	0.000%
2026-05-28	12.300	12.564	12.679	12.279	0.228	1.848%	6.51万	0.00亿	0.000%
2026-05-27	12.779	12.336	12.921	12.293	-0.485	-3.783%	8.79万	0.00亿	0.000%
2026-05-26	12.764	12.821	13.114	12.643	-0.050	-0.388%	6.35万	0.00亿	0.000%
2026-05-25	13.036	12.871	13.179	12.743	-0.208	-1.590%	5.76万	0.00亿	0.000%
2026-05-22	12.757	13.079	13.186	12.614	0.329	2.580%	7.79万	0.00亿	0.000%
2026-05-21	13.557	12.750	13.629	12.671	-0.771	-5.702%	10.87万	0.00亿	0.000%
2026-05-20	13.821	13.521	13.914	13.393	-0.429	-3.075%	8.90万	0.00亿	0.000%
2026-05-19	13.921	13.950	14.129	13.693	0.171	1.241%	7.30万	0.00亿	0.000%
2026-05-18	13.571	13.779	14.029	13.521	0.086	0.628%	7.68万	0.00亿	0.000%
2026-05-15	13.600	13.693	13.986	13.564	0.107	0.788%	8.48万	0.00亿	0.000%
2026-05-14	14.307	13.586	14.400	13.586	-0.714	-4.993%	12.40万	0.00亿	0.000%
2026-05-13	14.214	14.300	14.564	14.036	0.086	0.605%	11.19万	0.00亿	0.000%
2026-05-12	14.736	14.214	14.750	14.157	-0.550	-3.725%	12.51万	0.00亿	0.000%
2026-05-11	14.450	14.764	14.807	14.407	0.414	2.885%	14.15万	0.00亿	0.000%
2026-05-08	14.429	14.350	14.557	14.264	-0.150	-1.034%	8.39万	0.00亿	0.000%
2026-05-07	14.400	14.500	14.536	14.150	0.200	1.399%	11.08万	0.00亿	0.000%
2026-05-06	14.207	14.300	14.500	14.143	0.236	1.678%	10.79万	0.00亿	0.000%
2026-04-30	13.829	14.064	14.271	13.829	0.185	1.333%	9.35万	0.00亿	0.000%
2026-04-29	13.793	13.879	14.079	13.650	0.072	0.521%	8.96万	0.00亿	0.000%
2026-04-28	13.829	13.807	14.093	13.771	-0.193	-1.379%	8.08万	0.00亿	0.000%
2026-04-27	13.829	14.000	14.086	13.536	0.164	1.185%	7.84万	0.00亿	0.000%
2026-04-24	13.814	13.836	14.043	13.507	-0.164	-1.171%	9.83万	0.00亿	0.000%
2026-04-23	14.179	14.000	14.564	13.886	-0.186	-1.311%	14.13万	0.00亿	0.000%
2026-04-22	14.086	14.186	14.464	13.943	0.022	0.155%	9.31万	0.00亿	0.000%
2026-04-21	14.307	14.164	14.336	14.029	-0.143	-1.000%	6.63万	0.00亿	0.000%
2026-04-20	14.536	14.307	14.657	14.236	-0.329	-2.248%	11.39万	0.00亿	0.000%
2026-04-17	13.943	14.636	14.750	13.929	0.550	3.905%	15.83万	0.00亿	0.000%
2026-04-16	13.500	14.086	14.214	13.486	0.572	4.233%	13.77万	0.00亿	0.000%
2026-04-15	13.779	13.514	13.857	13.429	-0.257	-1.866%	6.25万	0.00亿	0.000%
2026-04-14	13.836	13.771	13.971	13.650	0.107	0.783%	6.35万	0.00亿	0.000%
2026-04-13	13.721	13.664	13.793	13.571	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-10	13.593	13.900	14.064	13.550	0.000	0.000%	12.49万	0.00亿	0.000%
2026-04-09	13.864	13.521	13.864	13.486	0.000	0.000%	7.32万	0.00亿	0.000%
2026-04-08	13.750	13.950	14.043	13.679	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-07	12.993	13.629	13.786	12.907	0.000	0.000%	9.56万	0.00亿	0.000%
2026-04-03	13.286	12.986	13.300	12.886	0.000	0.000%	4.09万	0.00亿	0.000%
2026-04-02	13.364	13.221	13.514	13.114	0.000	0.000%	5.57万	0.00亿	0.000%
2026-04-01	13.536	13.486	13.571	13.271	0.000	0.000%	4.90万	0.00亿	0.000%