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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.35 | 10.42 | 10.19 | 10.27 | -0.66% | 0.90 | 3.04% |
| 2025-06-24 | 10.09 | 10.38 | 10.09 | 10.34 | +2.63% | 0.77 | 2.59% |
| 2025-06-23 | 9.95 | 10.10 | 9.87 | 10.07 | +0.98% | 0.60 | 2.08% |
| 2025-06-20 | 10.04 | 10.16 | 9.90 | 9.98 | -0.68% | 0.62 | 2.15% |
| 2025-06-19 | 10.34 | 10.35 | 10.02 | 10.04 | -3.03% | 0.96 | 3.28% |
| 2025-06-18 | 10.39 | 10.42 | 10.25 | 10.36 | -0.66% | 0.77 | 2.57% |
| 2025-06-17 | 10.50 | 10.58 | 10.33 | 10.43 | -0.65% | 1.03 | 3.40% |
| 2025-06-16 | 10.23 | 10.57 | 10.23 | 10.50 | +1.32% | 1.18 | 3.91% |
| 2025-06-13 | 10.63 | 10.64 | 10.32 | 10.36 | -3.12% | 1.75 | 5.80% |
| 2025-06-12 | 10.87 | 10.96 | 10.61 | 10.69 | -1.09% | 2.20 | 7.08% |
| 2025-06-11 | 10.54 | 10.94 | 10.47 | 10.81 | +2.70% | 2.81 | 9.04% |
| 2025-06-10 | 10.68 | 10.71 | 10.26 | 10.53 | -1.20% | 1.70 | 5.60% |
| 2025-06-09 | 10.56 | 10.67 | 10.56 | 10.65 | +0.65% | 1.43 | 4.66% |
| 2025-06-06 | 10.58 | 10.67 | 10.44 | 10.58 | 0.00% | 1.41 | 4.64% |
| 2025-06-05 | 10.77 | 10.82 | 10.47 | 10.58 | -1.19% | 1.87 | 6.14% |
| 2025-06-04 | 10.63 | 10.74 | 10.54 | 10.71 | +1.77% | 2.50 | 8.12% |
| 2025-06-03 | 10.44 | 10.58 | 10.38 | 10.53 | +0.94% | 2.35 | 7.75% |
| 2025-05-30 | 11.01 | 11.19 | 10.39 | 10.43 | -5.34% | 4.02 | 13.06% |
| 2025-05-29 | 11.51 | 11.51 | 11.00 | 11.02 | -9.65% | 5.72 | 17.65% |
| 2025-05-28 | 13.35 | 13.51 | 12.19 | 12.19 | -9.99% | 8.52 | 23.59% |