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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.10 | 11.31 | 11.05 | 11.26 | +1.06% | 1.26 | 3.90% |
| 2025-08-19 | 11.10 | 11.27 | 11.04 | 11.14 | +0.35% | 1.49 | 4.61% |
| 2025-08-18 | 11.07 | 11.17 | 11.02 | 11.10 | +0.35% | 1.47 | 4.60% |
| 2025-08-15 | 10.93 | 11.08 | 10.88 | 11.06 | +1.71% | 1.21 | 3.80% |
| 2025-08-14 | 11.21 | 11.33 | 10.88 | 10.88 | -2.97% | 1.77 | 5.53% |
| 2025-08-13 | 11.42 | 11.51 | 11.16 | 11.21 | -2.47% | 2.10 | 6.47% |
| 2025-08-12 | 11.74 | 11.86 | 11.45 | 11.50 | -2.25% | 2.48 | 7.41% |
| 2025-08-11 | 11.56 | 11.92 | 11.34 | 11.76 | +3.18% | 3.01 | 9.01% |
| 2025-08-08 | 11.80 | 11.95 | 11.39 | 11.40 | -5.68% | 3.72 | 11.18% |
| 2025-08-07 | 11.65 | 12.25 | 11.52 | 12.08 | +3.44% | 5.97 | 17.32% |
| 2025-08-06 | 11.17 | 12.35 | 10.86 | 11.68 | +3.03% | 6.10 | 18.35% |
| 2025-08-05 | 11.27 | 11.60 | 11.10 | 11.34 | -5.78% | 5.11 | 15.64% |
| 2025-08-04 | 11.73 | 12.57 | 11.15 | 12.03 | +5.32% | 8.65 | 25.17% |
| 2025-08-01 | 11.43 | 11.43 | 11.43 | 11.43 | +10.00% | 1.56 | 4.72% |
| 2025-07-31 | 10.01 | 10.58 | 9.98 | 10.39 | +4.02% | 2.77 | 9.28% |
| 2025-07-30 | 10.09 | 10.11 | 9.93 | 9.99 | -1.16% | 0.56 | 1.93% |
| 2025-07-29 | 10.19 | 10.22 | 9.99 | 10.10 | -0.87% | 0.59 | 2.01% |
| 2025-07-28 | 10.19 | 10.25 | 10.15 | 10.19 | 0.00% | 0.47 | 1.61% |
| 2025-07-25 | 10.25 | 10.30 | 10.16 | 10.19 | -0.57% | 0.56 | 1.90% |
| 2025-07-24 | 10.21 | 10.34 | 10.19 | 10.25 | +0.48% | 0.61 | 2.05% |