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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.72 | 14.46 | 13.05 | 13.54 | -1.00% | 9.29 | 23.49% |
| 2025-05-26 | 12.89 | 14.68 | 12.45 | 13.68 | +2.54% | 11.40 | 28.11% |
| 2025-05-23 | 12.92 | 14.14 | 12.51 | 13.34 | -2.82% | 8.10 | 20.86% |
| 2025-05-22 | 14.02 | 15.91 | 13.56 | 13.73 | -5.08% | 13.39 | 31.27% |
| 2025-05-21 | 14.46 | 14.46 | 13.82 | 14.46 | +10.00% | 3.58 | 8.53% |
| 2025-05-20 | 11.66 | 13.15 | 11.66 | 13.15 | +10.03% | 5.17 | 14.28% |
| 2025-05-19 | 10.32 | 11.95 | 10.28 | 11.95 | +9.96% | 7.60 | 22.55% |
| 2025-05-16 | 10.87 | 10.87 | 10.40 | 10.87 | +9.98% | 5.01 | 15.88% |
| 2025-05-15 | 9.02 | 9.88 | 8.89 | 9.88 | +10.01% | 1.06 | 3.85% |
| 2025-05-14 | 8.99 | 9.09 | 8.92 | 8.98 | -0.54% | 0.31 | 1.19% |
| 2025-05-13 | 9.18 | 9.21 | 9.02 | 9.03 | -1.16% | 0.35 | 1.30% |
| 2025-05-12 | 9.18 | 9.21 | 9.07 | 9.14 | +1.07% | 0.42 | 1.55% |
| 2025-05-09 | 8.99 | 9.21 | 8.95 | 9.04 | +0.75% | 0.60 | 2.24% |
| 2025-05-08 | 8.85 | 9.03 | 8.76 | 8.97 | +1.75% | 0.50 | 1.90% |
| 2025-05-07 | 8.89 | 8.95 | 8.73 | 8.82 | -0.11% | 0.36 | 1.40% |
| 2025-05-06 | 8.68 | 8.83 | 8.63 | 8.83 | +2.93% | 0.40 | 1.56% |