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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.18 | 16.41 | 15.85 | 16.00 | -1.72% | 1.09 | 2.41% |
| 2026-01-16 | 15.94 | 16.76 | 15.94 | 16.28 | +2.97% | 1.63 | 3.54% |
| 2026-01-15 | 16.01 | 16.10 | 15.73 | 15.81 | -1.68% | 0.93 | 2.07% |
| 2026-01-14 | 15.89 | 16.17 | 15.67 | 16.08 | +0.94% | 1.42 | 3.16% |
| 2026-01-13 | 16.33 | 16.47 | 15.93 | 15.93 | -2.27% | 1.29 | 2.83% |
| 2026-01-12 | 16.11 | 16.42 | 15.80 | 16.30 | +1.18% | 0.98 | 2.14% |
| 2026-01-09 | 16.12 | 16.29 | 15.58 | 16.11 | +0.31% | 1.37 | 3.04% |
| 2026-01-08 | 15.42 | 16.30 | 15.33 | 16.06 | +4.22% | 1.58 | 3.49% |
| 2026-01-07 | 15.22 | 15.59 | 15.15 | 15.41 | +1.12% | 1.18 | 2.72% |
| 2026-01-06 | 15.11 | 15.45 | 15.05 | 15.24 | +0.20% | 1.24 | 2.88% |
| 2026-01-05 | 14.84 | 15.50 | 14.75 | 15.21 | +2.49% | 1.55 | 3.62% |
| 2025-12-31 | 14.84 | 15.09 | 14.66 | 14.84 | +0.07% | 1.26 | 3.00% |
| 2025-12-30 | 15.20 | 15.50 | 14.78 | 14.83 | -3.01% | 1.59 | 3.73% |
| 2025-12-29 | 14.94 | 15.36 | 14.59 | 15.29 | +2.62% | 1.62 | 3.76% |
| 2025-12-26 | 14.58 | 15.08 | 14.45 | 14.90 | +1.64% | 1.49 | 3.56% |
| 2025-12-25 | 14.35 | 14.80 | 14.27 | 14.66 | +2.88% | 1.19 | 2.88% |
| 2025-12-24 | 14.10 | 14.32 | 13.89 | 14.25 | +1.64% | 1.01 | 2.52% |
| 2025-12-23 | 14.07 | 14.16 | 13.91 | 14.02 | -0.28% | 0.91 | 2.28% |
| 2025-12-22 | 13.43 | 14.35 | 13.34 | 14.06 | +4.54% | 2.02 | 5.10% |
| 2025-12-19 | 12.97 | 13.62 | 12.89 | 13.45 | +4.34% | 1.35 | 3.60% |