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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.84 | 13.98 | 12.80 | 13.28 | +3.75% | 2.92 | 7.63% |
| 2025-11-19 | 12.92 | 13.06 | 12.71 | 12.80 | -0.78% | 0.89 | 2.45% |
| 2025-11-18 | 12.82 | 13.00 | 12.67 | 12.90 | +0.70% | 0.73 | 2.00% |
| 2025-11-17 | 12.80 | 12.96 | 12.66 | 12.81 | +0.08% | 0.57 | 1.57% |
| 2025-11-14 | 12.75 | 13.02 | 12.70 | 12.80 | +0.08% | 0.76 | 2.08% |
| 2025-11-13 | 12.65 | 12.85 | 12.53 | 12.79 | +0.95% | 0.68 | 1.88% |
| 2025-11-12 | 12.67 | 12.78 | 12.55 | 12.67 | +0.24% | 0.61 | 1.71% |
| 2025-11-11 | 12.45 | 12.73 | 12.33 | 12.64 | +1.69% | 0.80 | 2.25% |
| 2025-11-10 | 12.73 | 12.74 | 12.34 | 12.43 | -2.28% | 1.11 | 3.15% |
| 2025-11-07 | 12.73 | 12.83 | 12.62 | 12.72 | -0.08% | 0.67 | 1.87% |
| 2025-11-06 | 13.01 | 13.05 | 12.70 | 12.73 | -2.15% | 0.86 | 2.38% |
| 2025-11-05 | 12.70 | 13.08 | 12.67 | 13.01 | +1.32% | 1.08 | 2.95% |
| 2025-11-04 | 12.76 | 12.95 | 12.68 | 12.84 | +0.94% | 1.48 | 4.10% |
| 2025-11-03 | 12.79 | 12.86 | 12.62 | 12.72 | -0.55% | 1.31 | 3.66% |
| 2025-10-31 | 12.70 | 12.90 | 12.66 | 12.79 | +1.11% | 1.08 | 2.99% |
| 2025-10-30 | 13.08 | 13.15 | 12.63 | 12.65 | -2.99% | 1.36 | 3.76% |
| 2025-10-29 | 13.16 | 13.29 | 12.93 | 13.04 | -1.29% | 1.42 | 3.84% |
| 2025-10-28 | 13.32 | 13.39 | 13.18 | 13.21 | -0.83% | 1.17 | 3.12% |
| 2025-10-27 | 13.57 | 13.64 | 13.08 | 13.32 | -2.35% | 2.86 | 7.57% |
| 2025-10-24 | 13.98 | 14.10 | 13.59 | 13.64 | -2.43% | 2.30 | 5.90% |