郑中设计 sz.002811
12.60
-5.62%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.40 | 13.50 | 12.58 | 12.60 | -5.62% | 1.19 | 3.27% |
| 2026-05-22 | 12.65 | 13.67 | 12.41 | 13.35 | +6.80% | 1.62 | 4.38% |
| 2026-05-21 | 12.81 | 13.20 | 12.44 | 12.50 | -3.40% | 1.10 | 3.04% |
| 2026-05-20 | 13.22 | 13.28 | 12.83 | 12.94 | -2.49% | 0.65 | 1.78% |
| 2026-05-19 | 13.28 | 13.49 | 13.14 | 13.27 | -0.08% | 0.71 | 1.89% |
| 2026-05-18 | 13.15 | 13.44 | 12.91 | 13.28 | -0.15% | 0.80 | 2.15% |
| 2026-05-15 | 13.31 | 13.54 | 13.13 | 13.30 | 0.00% | 0.77 | 2.03% |
| 2026-05-14 | 13.33 | 13.75 | 13.10 | 13.30 | -0.23% | 0.88 | 2.33% |
| 2026-05-13 | 13.40 | 13.54 | 13.25 | 13.33 | -0.52% | 0.57 | 1.51% |
| 2026-05-12 | 13.72 | 13.85 | 13.40 | 13.40 | -2.83% | 0.65 | 1.68% |
| 2026-05-11 | 13.94 | 13.98 | 13.66 | 13.79 | -0.58% | 0.83 | 2.14% |
| 2026-05-08 | 13.83 | 13.92 | 13.76 | 13.87 | 0.00% | 0.68 | 1.73% |
| 2026-05-07 | 14.06 | 14.10 | 13.74 | 13.87 | -0.93% | 0.79 | 2.01% |
| 2026-05-06 | 13.89 | 14.25 | 13.78 | 14.00 | +0.86% | 1.09 | 2.77% |
| 2026-04-30 | 13.66 | 13.90 | 13.54 | 13.88 | +1.98% | 0.77 | 1.99% |
| 2026-04-29 | 13.10 | 13.67 | 13.08 | 13.61 | +2.72% | 0.85 | 2.23% |
| 2026-04-28 | 13.40 | 13.49 | 13.16 | 13.25 | -1.41% | 0.57 | 1.53% |
| 2026-04-27 | 13.25 | 13.44 | 12.94 | 13.44 | +1.43% | 0.63 | 1.69% |
| 2026-04-24 | 13.10 | 13.34 | 12.83 | 13.25 | +0.84% | 0.55 | 1.49% |
| 2026-04-23 | 13.59 | 13.62 | 13.06 | 13.14 | -2.45% | 0.73 | 1.95% |