郑中设计 (002811) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	9.41	9.30	-0.16	-1.69%	9.23	9.45	30920	2886	1.09%
2026-07-23	9.20	9.46	0.33	3.61%	9.04	9.50	44177	4109	1.56%
2026-07-22	9.36	9.13	-0.27	-2.87%	9.07	9.51	46296	4285	1.64%
2026-07-21	9.43	9.40	-0.07	-0.74%	8.75	9.60	85699	7859	3.03%
2026-07-20	10.01	9.47	-0.52	-5.21%	9.35	10.31	65072	6375	2.30%
2026-07-17	10.61	9.99	-0.70	-6.55%	9.92	10.67	42662	4366	1.51%
2026-07-16	10.58	10.69	0.03	0.28%	10.46	10.98	39652	4248	1.40%
2026-07-15	10.73	10.66	-0.09	-0.84%	10.61	10.80	33960	3631	1.20%
2026-07-14	10.34	10.75	0.42	4.07%	10.18	10.76	46626	4908	1.65%
2026-07-13	10.97	10.33	-0.74	-6.68%	10.30	11.06	40173	4233	1.42%
2026-07-10	10.90	11.07	0.12	1.10%	10.56	11.36	40475	4479	1.43%
2026-07-09	10.78	10.95	0.22	2.05%	10.63	11.15	46270	5045	1.64%
2026-07-08	10.87	10.73	-0.18	-1.65%	10.61	10.95	22845	2458	0.81%
2026-07-07	11.25	10.91	-0.34	-3.02%	10.91	11.46	42149	4691	1.49%
2026-07-06	11.77	11.25	-0.61	-5.14%	11.23	11.87	37502	4297	1.33%
2026-07-03	11.50	11.86	0.41	3.58%	11.50	12.25	60784	7231	2.15%
2026-07-02	11.50	11.45	-0.05	-0.43%	11.40	11.76	39518	4583	1.40%
2026-07-01	11.25	11.50	0.31	2.77%	10.90	11.70	62960	7115	2.23%
2026-06-30	11.00	11.19	-0.02	-0.18%	11.00	11.55	51603	5824	1.83%
2026-06-29	11.08	11.21	-0.01	-0.09%	10.55	11.29	59266	6479	2.10%
2026-06-26	11.51	11.22	-0.40	-3.44%	11.16	11.55	46867	5313	1.66%
2026-06-25	12.03	11.62	-0.36	-3.01%	11.53	12.18	48115	5680	1.70%
2026-06-24	11.96	11.98	-0.05	-0.42%	11.81	12.46	60657	7341	2.15%
2026-06-23	11.81	12.03	0.15	1.26%	11.71	12.20	41672	5019	1.47%
2026-06-22	11.73	11.88	0.14	1.19%	11.44	11.91	43061	5049	1.52%
2026-06-18	11.82	11.74	-0.03	-0.25%	11.53	11.99	44728	5250	1.58%
2026-06-17	12.21	11.77	-0.44	-3.60%	11.70	12.34	56328	6706	1.99%
2026-06-16	12.45	12.21	-0.24	-1.93%	12.18	12.55	53412	6592	1.89%
2026-06-15	12.45	12.45	0.05	0.40%	12.29	12.60	57643	7161	2.04%
2026-06-12	12.20	12.40	0.28	2.31%	12.03	12.44	70879	8673	2.51%
2026-06-11	11.51	12.12	0.50	4.30%	11.36	12.23	72805	8649	2.58%
2026-06-10	11.45	11.62	0.07	0.61%	11.28	11.77	42769	4939	1.51%
2026-06-09	11.36	11.55	0.20	1.76%	11.20	11.67	55089	6330	1.95%
2026-06-08	11.13	11.35	0.01	0.09%	11.02	11.80	59340	6776	2.10%
2026-06-05	11.44	11.34	-0.12	-1.05%	11.18	11.58	37156	4229	1.31%
2026-06-04	11.53	11.46	-0.08	-0.69%	11.31	11.56	32208	3677	1.14%
2026-06-03	11.77	11.54	-0.22	-1.87%	11.44	11.82	36430	4230	1.29%
2026-06-02	12.11	11.76	-0.31	-2.57%	11.69	12.19	43992	5201	1.56%
2026-06-01	11.60	12.07	0.53	4.59%	11.50	12.34	85570	10316	3.03%
2026-05-29	11.89	11.54	-0.36	-3.03%	11.46	11.96	54486	6338	1.93%
2026-05-28	11.84	11.90	0.02	0.17%	11.66	12.03	59286	7031	2.10%
2026-05-27	12.46	11.98	-0.50	-4.01%	11.91	12.48	88588	10684	3.13%
2026-05-26	12.57	12.48	-0.12	-0.95%	12.21	13.48	110888	14043	3.92%
2026-05-25	13.40	12.60	-0.75	-5.62%	12.58	13.50	92322	11923	3.27%
2026-05-22	12.65	13.35	0.85	6.80%	12.41	13.67	123713	16245	4.38%
2026-05-21	12.81	12.50	-0.44	-3.40%	12.44	13.20	85902	10967	3.04%
2026-05-20	13.22	12.94	-0.33	-2.49%	12.83	13.28	50163	6491	1.78%
2026-05-19	13.28	13.27	-0.01	-0.08%	13.14	13.49	53506	7123	1.89%
2026-05-18	13.15	13.28	-0.02	-0.15%	12.91	13.44	60650	7975	2.15%
2026-05-15	13.31	13.30	0.00	0.00%	13.13	13.54	57386	7655	2.03%
2026-05-14	13.33	13.30	-0.03	-0.23%	13.10	13.75	65704	8798	2.33%
2026-05-13	13.40	13.33	-0.07	-0.52%	13.25	13.54	42556	5688	1.51%
2026-05-12	13.72	13.40	-0.39	-2.83%	13.40	13.85	47531	6456	1.68%
2026-05-11	13.94	13.79	-0.08	-0.58%	13.66	13.98	60557	8338	2.14%
2026-05-08	13.83	13.87	0.00	0.00%	13.76	13.92	48940	6782	1.73%
2026-05-07	14.06	13.87	-0.13	-0.93%	13.74	14.10	56930	7884	2.01%
2026-05-06	13.89	14.00	0.12	0.86%	13.78	14.25	78391	10928	2.77%
2026-04-30	13.66	13.88	0.27	1.98%	13.54	13.90	56190	7732	1.99%
2026-04-29	13.10	13.61	0.36	2.72%	13.08	13.67	62878	8483	2.23%
2026-04-28	13.40	13.25	-0.19	-1.41%	13.16	13.49	43226	5728	1.53%
2026-04-27	13.25	13.44	0.19	1.43%	12.94	13.44	47696	6306	1.69%
2026-04-24	13.10	13.25	0.11	0.84%	12.83	13.34	42084	5506	1.49%
2026-04-23	13.59	13.14	-0.33	-2.45%	13.06	13.62	55139	7270	1.95%
2026-04-22	13.75	13.47	-0.19	-1.39%	13.39	13.77	49557	6681	1.75%
2026-04-21	13.85	13.66	-0.19	-1.37%	13.60	13.88	34047	4663	1.20%
2026-04-20	13.80	13.85	0.06	0.44%	13.68	13.90	39750	5488	1.40%