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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.35 | 10.36 | 10.20 | 10.20 | -1.51% | 0.68 | 2.30% |
| 2025-07-22 | 10.40 | 10.49 | 10.24 | 10.36 | -0.38% | 0.78 | 2.60% |
| 2025-07-21 | 10.17 | 10.40 | 10.17 | 10.40 | +2.51% | 1.01 | 3.38% |
| 2025-07-18 | 10.24 | 10.26 | 10.09 | 10.14 | -0.86% | 0.62 | 2.12% |
| 2025-07-17 | 10.26 | 10.32 | 10.22 | 10.23 | -0.57% | 0.52 | 1.77% |
| 2025-07-16 | 10.19 | 10.30 | 10.17 | 10.29 | +0.38% | 0.64 | 2.15% |
| 2025-07-15 | 10.42 | 10.44 | 10.13 | 10.25 | -1.78% | 0.85 | 2.89% |
| 2025-07-14 | 10.49 | 10.54 | 10.39 | 10.44 | -0.28% | 0.82 | 2.72% |
| 2025-07-11 | 10.64 | 10.66 | 10.35 | 10.47 | -1.57% | 1.30 | 4.28% |
| 2025-07-10 | 10.57 | 10.74 | 10.43 | 10.63 | +0.65% | 1.80 | 5.88% |
| 2025-07-09 | 10.48 | 10.67 | 10.48 | 10.56 | -0.37% | 2.30 | 7.53% |
| 2025-07-08 | 10.34 | 10.82 | 10.24 | 10.60 | +3.05% | 2.35 | 7.74% |
| 2025-07-07 | 10.14 | 10.29 | 10.10 | 10.29 | +1.84% | 0.72 | 2.43% |
| 2025-07-04 | 10.33 | 10.42 | 10.10 | 10.10 | -1.72% | 0.97 | 3.28% |
| 2025-07-03 | 10.22 | 10.48 | 10.22 | 10.28 | +0.87% | 1.40 | 4.68% |
| 2025-07-02 | 10.29 | 10.30 | 10.11 | 10.19 | -0.57% | 0.56 | 1.90% |
| 2025-07-01 | 10.35 | 10.38 | 10.16 | 10.25 | -0.95% | 0.63 | 2.12% |
| 2025-06-30 | 10.22 | 10.35 | 10.19 | 10.35 | +1.25% | 0.70 | 2.36% |
| 2025-06-27 | 10.17 | 10.29 | 10.17 | 10.22 | +0.29% | 0.55 | 1.85% |
| 2025-06-26 | 10.22 | 10.36 | 10.15 | 10.19 | -0.76% | 0.73 | 2.46% |