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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.85 | 16.14 | 14.82 | 16.14 | +10.02% | 2.55 | 5.79% |
| 2026-02-13 | 14.69 | 14.90 | 14.62 | 14.67 | -0.14% | 0.70 | 1.67% |
| 2026-02-12 | 14.90 | 14.96 | 14.66 | 14.69 | -1.14% | 0.67 | 1.60% |
| 2026-02-11 | 15.09 | 15.09 | 14.82 | 14.86 | -1.72% | 0.79 | 1.87% |
| 2026-02-10 | 14.93 | 15.38 | 14.83 | 15.12 | +1.14% | 1.07 | 2.50% |
| 2026-02-09 | 14.82 | 14.99 | 14.60 | 14.95 | +1.63% | 1.39 | 3.31% |
| 2026-02-06 | 14.21 | 14.98 | 14.14 | 14.71 | +2.80% | 1.43 | 3.45% |
| 2026-02-05 | 14.38 | 14.56 | 14.23 | 14.31 | -0.35% | 0.78 | 1.91% |
| 2026-02-04 | 14.40 | 14.55 | 14.15 | 14.36 | -0.69% | 1.03 | 2.54% |
| 2026-02-03 | 14.91 | 15.09 | 14.39 | 14.46 | -2.95% | 1.43 | 3.47% |
| 2026-02-02 | 14.99 | 15.42 | 14.88 | 14.90 | -0.73% | 1.13 | 2.65% |
| 2026-01-30 | 14.96 | 15.08 | 14.76 | 15.01 | +0.07% | 0.84 | 1.98% |
| 2026-01-29 | 15.40 | 15.44 | 14.90 | 15.00 | -1.96% | 0.90 | 2.10% |
| 2026-01-28 | 15.77 | 15.78 | 15.23 | 15.30 | -2.98% | 1.17 | 2.70% |
| 2026-01-27 | 16.14 | 16.20 | 15.44 | 15.77 | -2.47% | 1.16 | 2.60% |
| 2026-01-26 | 16.54 | 16.59 | 16.02 | 16.17 | -2.53% | 1.14 | 2.48% |
| 2026-01-23 | 16.61 | 17.06 | 16.47 | 16.59 | -0.12% | 0.98 | 2.07% |
| 2026-01-22 | 16.74 | 16.82 | 16.39 | 16.61 | -0.36% | 0.86 | 1.83% |
| 2026-01-21 | 16.30 | 17.10 | 16.08 | 16.67 | +1.34% | 1.57 | 3.31% |
| 2026-01-20 | 16.08 | 17.03 | 15.80 | 16.45 | +2.81% | 1.82 | 3.90% |