中公教育

sz002607 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

1.87

涨跌幅

-1.58%

成交量

156,879,700 股

成交额

296,273,536 元

换手率

2.74%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	1.89	1.87	1.93	1.85	-1.58%	156,879,700	296,273,536	2.74
2026-10-13	1.87	1.90	1.91	1.83	+1.06%	146,773,000	275,739,840	2.57
2026-10-12	1.90	1.88	1.91	1.86	-1.05%	105,927,900	199,571,248	1.85
2026-10-09	1.83	1.90	1.91	1.82	+3.26%	146,500,200	272,120,480	2.56
2026-10-08	1.85	1.84	1.88	1.83	-0.54%	104,673,300	193,804,480	1.83
2026-09-30	1.86	1.85	1.87	1.82	+0.54%	110,712,600	204,662,288	1.94
2026-09-29	1.84	1.84	1.87	1.83	+0.55%	102,805,300	190,398,128	1.80
2026-09-28	1.87	1.83	1.88	1.81	-2.66%	113,705,200	208,382,400	1.99
2026-09-24	1.89	1.88	1.92	1.87	-1.05%	109,909,200	207,599,648	1.92
2026-09-23	1.95	1.90	1.97	1.89	-2.56%	158,506,800	304,522,848	2.77
2026-09-22	1.93	1.95	1.97	1.92	+0.52%	164,709,700	320,561,856	2.88
2026-09-21	1.90	1.94	1.95	1.88	+2.11%	150,005,100	287,923,328	2.62
2026-09-18	1.91	1.90	1.93	1.89	-0.52%	128,708,200	245,731,328	2.25
2026-09-17	1.88	1.91	1.91	1.88	+0.53%	83,073,900	157,517,328	1.45
2026-09-16	1.89	1.90	1.91	1.87	+0.53%	96,746,400	183,088,416	1.69
2026-09-15	1.95	1.89	1.95	1.88	-3.08%	151,616,800	290,142,304	2.65
2026-09-14	1.96	1.95	1.99	1.94	-1.02%	113,213,400	222,016,336	1.98
2026-09-11	2.02	1.97	2.03	1.93	-3.43%	181,967,900	358,517,408	3.18
2026-09-10	2.06	2.04	2.06	2.03	-1.92%	102,837,300	210,060,976	1.80
2026-09-09	2.11	2.08	2.13	2.06	-2.35%	140,103,500	290,570,112	2.45
2026-09-08	2.06	2.13	2.17	2.04	+3.90%	250,376,500	531,897,344	4.38
2026-09-07	2.03	2.05	2.06	2.02	+0.99%	104,015,200	212,809,040	1.82
2026-09-04	2.03	2.03	2.08	2.02	+0.50%	123,016,700	252,418,816	2.15
2026-09-03	2.09	2.02	2.11	2.01	-2.88%	143,495,700	293,293,696	2.51
2026-09-02	2.12	2.08	2.12	2.07	-2.35%	114,575,000	238,941,040	2.00
2026-09-01	2.08	2.13	2.14	2.07	+1.91%	159,264,100	337,812,064	2.78
2026-08-31	2.09	2.09	2.09	2.05	-0.48%	107,869,900	223,669,600	1.89
2026-08-28	2.10	2.10	2.12	2.08	+0.00%	116,927,200	245,978,096	2.04
2026-08-27	2.10	2.10	2.11	2.06	+0.96%	138,069,900	288,187,776	2.41
2026-08-26	2.04	2.08	2.09	2.04	+1.46%	117,433,400	243,442,496	2.05

需要全历史数据与程序化访问？查看中公教育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002607 获取全部历史日线。