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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.78 | 13.05 | 12.70 | 12.89 | +0.78% | 0.78 | 2.13% |
| 2025-12-17 | 12.98 | 12.98 | 12.56 | 12.79 | -1.16% | 0.90 | 2.51% |
| 2025-12-16 | 13.24 | 13.32 | 12.83 | 12.94 | -2.27% | 0.91 | 2.47% |
| 2025-12-15 | 13.21 | 13.44 | 13.01 | 13.24 | +0.23% | 0.93 | 2.48% |
| 2025-12-12 | 13.28 | 13.31 | 13.14 | 13.21 | -0.38% | 0.99 | 2.63% |
| 2025-12-11 | 13.65 | 13.65 | 13.18 | 13.26 | -2.86% | 1.39 | 3.70% |
| 2025-12-10 | 13.60 | 13.79 | 13.48 | 13.65 | 0.00% | 1.06 | 2.74% |
| 2025-12-09 | 13.91 | 13.93 | 13.58 | 13.65 | -1.66% | 1.53 | 3.96% |
| 2025-12-08 | 13.97 | 14.00 | 13.73 | 13.88 | -0.36% | 1.59 | 4.04% |
| 2025-12-05 | 14.07 | 14.15 | 13.71 | 13.93 | -1.69% | 1.75 | 4.45% |
| 2025-12-04 | 14.17 | 14.43 | 14.06 | 14.17 | -0.35% | 1.93 | 4.81% |
| 2025-12-03 | 14.90 | 14.90 | 14.15 | 14.22 | -3.98% | 2.75 | 6.77% |
| 2025-12-02 | 14.95 | 15.78 | 14.51 | 14.81 | -0.94% | 4.18 | 9.89% |
| 2025-12-01 | 15.90 | 15.96 | 14.88 | 14.95 | -7.60% | 5.33 | 12.32% |
| 2025-11-28 | 16.20 | 16.58 | 15.50 | 16.18 | -3.29% | 6.53 | 14.31% |
| 2025-11-27 | 15.10 | 16.73 | 15.01 | 16.73 | +9.99% | 7.31 | 16.07% |
| 2025-11-26 | 15.37 | 16.20 | 15.17 | 15.21 | -5.00% | 7.10 | 16.21% |
| 2025-11-25 | 14.59 | 16.41 | 14.35 | 16.01 | +7.31% | 9.19 | 20.92% |
| 2025-11-24 | 16.07 | 16.07 | 14.31 | 14.92 | +2.12% | 8.92 | 20.88% |
| 2025-11-21 | 13.51 | 14.61 | 13.51 | 14.61 | +10.02% | 1.62 | 3.96% |