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
2026-04-30	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%
2026-04-17	13.78	13.79	0.01	0.07%	13.61	13.88	39531	5430	1.40%
2026-04-16	13.53	13.78	0.23	1.70%	13.45	13.82	37602	5132	1.33%
2026-04-15	13.60	13.55	0.00	0.00%	13.48	13.73	32993	4493	1.17%
2026-04-14	13.55	13.55	0.07	0.52%	13.34	13.64	33434	4511	1.18%
2026-04-13	13.54	13.48	-0.17	-1.25%	13.36	13.64	31061	4181	1.10%
2026-04-10	13.65	13.65	0.11	0.81%	13.57	13.85	31676	4346	1.12%
2026-04-09	13.68	13.54	-0.31	-2.24%	13.48	13.81	37836	5136	1.34%
2026-04-08	13.48	13.85	0.65	4.92%	13.40	13.85	42778	5836	1.51%
2026-04-07	13.03	13.20	0.30	2.33%	12.90	13.27	39520	5202	1.40%
2026-04-03	13.33	12.90	-0.38	-2.86%	12.86	13.42	40819	5316	1.44%
2026-04-02	13.52	13.28	-0.31	-2.28%	13.21	13.73	47296	6356	1.67%
2026-04-01	13.68	13.59	-0.06	-0.44%	13.48	13.83	50986	6945	1.80%
2026-03-31	13.56	13.65	0.08	0.59%	13.36	13.76	41117	5579	1.45%
2026-03-30	13.20	13.57	0.11	0.82%	13.20	13.68	57710	7801	2.04%
2026-03-27	13.25	13.46	0.21	1.58%	13.01	13.49	47914	6371	1.69%
2026-03-26	13.38	13.25	-0.25	-1.85%	13.12	13.63	48750	6500	1.72%
2026-03-25	13.22	13.50	0.24	1.81%	13.22	13.54	61638	8287	2.18%
2026-03-24	12.77	13.26	0.78	6.25%	12.68	13.31	108583	14065	3.84%
2026-03-23	13.43	12.48	-1.31	-9.50%	12.41	13.43	109268	14041	3.86%
2026-03-20	13.91	13.79	-0.01	-0.07%	13.38	13.98	66609	9074	2.35%
2026-03-19	14.35	13.80	-0.71	-4.89%	13.75	14.45	87506	12252	3.09%
2026-03-18	14.40	14.51	0.11	0.76%	14.31	14.62	68881	9964	2.43%
2026-03-17	15.38	14.40	-0.67	-4.45%	14.40	15.50	114607	16978	4.05%
2026-03-16	14.69	15.07	0.09	0.60%	14.48	15.28	148916	22275	5.26%
2026-03-13	15.21	14.98	0.20	1.35%	14.80	15.48	206506	31160	7.29%
2026-03-12	14.83	14.78	0.04	0.27%	14.61	15.04	86464	12770	3.05%
2026-03-11	15.04	14.74	-0.34	-2.25%	14.69	15.12	69576	10343	2.46%
2026-03-10	14.96	15.08	0.35	2.38%	14.85	15.17	80431	12080	2.84%
2026-03-09	15.11	14.73	-0.67	-4.35%	14.42	15.13	128512	18900	4.54%
2026-03-06	14.98	15.40	0.36	2.39%	14.92	15.88	106535	16534	3.76%
2026-03-05	15.01	15.04	0.23	1.55%	14.87	15.28	94169	14191	3.33%
2026-03-04	14.42	14.81	0.09	0.61%	14.32	15.08	115349	17031	4.07%
2026-03-03	15.84	14.72	-1.12	-7.07%	14.70	15.89	152206	23046	5.38%
2026-03-02	16.78	15.84	-1.11	-6.55%	15.74	16.78	202122	32422	7.14%
2026-02-27	17.45	16.95	-0.52	-2.98%	16.84	17.64	185739	31655	6.56%
2026-02-26	17.75	17.47	-0.28	-1.58%	17.05	17.98	273715	47877	9.67%
2026-02-25	16.14	17.75	1.61	9.98%	16.12	17.75	197151	33760	6.96%
2026-02-24	14.85	16.14	1.47	10.02%	14.82	16.14	163839	25549	5.79%
2026-02-13	14.69	14.67	-0.02	-0.14%	14.62	14.90	47361	7004	1.67%
2026-02-12	14.90	14.69	-0.17	-1.14%	14.66	14.96	45328	6688	1.60%
2026-02-11	15.09	14.86	-0.26	-1.72%	14.82	15.09	53080	7915	1.87%
2026-02-10	14.93	15.12	0.17	1.14%	14.83	15.38	70788	10657	2.50%
2026-02-09	14.82	14.95	0.24	1.63%	14.60	14.99	93842	13875	3.31%
2026-02-06	14.21	14.71	0.40	2.80%	14.14	14.98	97568	14258	3.45%
2026-02-05	14.38	14.31	-0.05	-0.35%	14.23	14.56	53994	7766	1.91%
2026-02-04	14.40	14.36	-0.10	-0.69%	14.15	14.55	71976	10301	2.54%
2026-02-03	14.91	14.46	-0.44	-2.95%	14.39	15.09	98264	14303	3.47%
2026-02-02	14.99	14.90	-0.11	-0.73%	14.88	15.42	75029	11331	2.65%
2026-01-30	14.96	15.01	0.01	0.07%	14.76	15.08	56193	8385	1.98%
2026-01-29	15.40	15.00	-0.30	-1.96%	14.90	15.44	59311	9009	2.09%
2026-01-28	15.77	15.30	-0.47	-2.98%	15.23	15.78	76341	11737	2.70%
2026-01-27	16.14	15.77	-0.40	-2.47%	15.44	16.20	73720	11593	2.60%
2026-01-26	16.54	16.17	-0.42	-2.53%	16.02	16.59	70245	11391	2.48%