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
2025-09-16	12.23	12.42	0.19	1.55%	12.14	12.44	72430	8943	2.56%
2025-09-15	12.21	12.23	-0.02	-0.16%	12.12	12.26	66454	8101	2.35%
2025-09-12	12.56	12.25	-0.26	-2.08%	12.21	12.70	117268	14559	4.14%
2025-09-11	12.36	12.51	0.12	0.97%	12.31	12.70	153337	19138	5.42%
2025-09-10	12.19	12.39	0.19	1.56%	12.10	12.44	92034	11363	3.25%
2025-09-09	12.35	12.20	-0.14	-1.13%	12.15	12.37	103130	12626	3.64%
2025-09-08	12.18	12.34	0.23	1.90%	12.11	12.49	162620	19943	5.74%
2025-09-05	11.80	12.11	0.47	4.04%	11.62	12.13	137063	16359	4.84%
2025-09-04	11.50	11.64	0.14	1.22%	11.47	11.80	109002	12726	3.85%
2025-09-03	12.00	11.50	-0.45	-3.77%	11.45	12.05	114968	13437	4.06%
2025-09-02	12.14	11.95	-0.20	-1.65%	11.81	12.14	138630	16563	4.90%
2025-09-01	11.68	12.15	0.57	4.92%	11.64	12.18	239603	28689	8.46%
2025-08-29	12.00	11.58	-0.32	-2.69%	11.55	12.04	135001	15856	4.77%
2025-08-28	11.70	11.90	0.20	1.71%	11.41	12.00	208701	24510	7.37%
2025-08-27	12.23	11.70	-0.39	-3.23%	11.67	12.47	372868	44539	13.17%
2025-08-26	12.45	12.09	0.69	6.05%	12.06	12.54	512102	63384	18.09%
2025-08-25	11.41	11.40	0.00	0.00%	11.28	11.47	93160	10586	3.29%
2025-08-22	11.31	11.40	0.09	0.80%	11.15	11.40	92763	10483	3.28%
2025-08-21	11.50	11.31	-0.18	-1.57%	11.26	11.54	114033	12974	4.03%
2025-08-20	11.33	11.49	0.12	1.06%	11.28	11.54	110420	12601	3.90%
2025-08-19	11.33	11.37	0.04	0.35%	11.27	11.50	130616	14885	4.61%
2025-08-18	11.30	11.33	0.04	0.35%	11.24	11.40	130228	14736	4.60%
2025-08-15	11.15	11.29	0.19	1.71%	11.10	11.31	107636	12060	3.80%
2025-08-14	11.44	11.10	-0.34	-2.97%	11.10	11.56	156439	17688	5.53%
2025-08-13	11.65	11.44	-0.29	-2.47%	11.39	11.74	183262	21039	6.47%
2025-08-12	11.98	11.73	-0.27	-2.25%	11.68	12.10	209763	24788	7.41%
2025-08-11	11.80	12.00	0.37	3.18%	11.57	12.16	255158	30128	9.01%
2025-08-08	12.04	11.63	-0.70	-5.68%	11.62	12.19	316528	37234	11.18%
2025-08-07	11.89	12.33	0.41	3.44%	11.76	12.50	490338	59672	17.32%
2025-08-06	11.40	11.92	0.35	3.03%	11.08	12.60	519413	61026	18.35%
2025-08-05	11.50	11.57	-0.71	-5.78%	11.33	11.84	442741	51074	15.64%
2025-08-04	11.97	12.28	0.62	5.32%	11.38	12.83	712654	86471	25.17%
2025-08-01	11.66	11.66	1.06	10.00%	11.66	11.66	133607	15578	4.72%
2025-07-31	10.21	10.60	0.41	4.02%	10.18	10.80	262679	27678	9.28%
2025-07-30	10.30	10.19	-0.12	-1.16%	10.13	10.32	54589	5573	1.93%
2025-07-29	10.40	10.31	-0.09	-0.87%	10.19	10.43	56954	5856	2.01%
2025-07-28	10.40	10.40	0.00	0.00%	10.36	10.46	45613	4746	1.61%
2025-07-25	10.46	10.40	-0.06	-0.57%	10.37	10.51	53705	5589	1.90%
2025-07-24	10.42	10.46	0.05	0.48%	10.40	10.55	58051	6088	2.05%
2025-07-23	10.56	10.41	-0.16	-1.51%	10.41	10.57	65226	6830	2.30%
2025-07-22	10.61	10.57	-0.04	-0.38%	10.45	10.70	73616	7765	2.60%
2025-07-21	10.38	10.61	0.26	2.51%	10.38	10.61	95801	10095	3.38%
2025-07-18	10.45	10.35	-0.09	-0.86%	10.30	10.47	60012	6213	2.12%
2025-07-17	10.47	10.44	-0.06	-0.57%	10.43	10.53	50107	5240	1.77%
2025-07-16	10.40	10.50	0.04	0.38%	10.38	10.51	60926	6378	2.15%
2025-07-15	10.63	10.46	-0.19	-1.78%	10.34	10.65	81748	8535	2.89%
2025-07-14	10.70	10.65	-0.03	-0.28%	10.60	10.75	76879	8185	2.72%
2025-07-11	10.86	10.68	-0.17	-1.57%	10.56	10.88	121222	12972	4.28%
2025-07-10	10.79	10.85	0.07	0.65%	10.64	10.96	166516	17974	5.88%
2025-07-09	10.69	10.78	-0.04	-0.37%	10.69	10.89	213199	23010	7.53%
2025-07-08	10.55	10.82	0.32	3.05%	10.45	11.04	219263	23480	7.74%
2025-07-07	10.35	10.50	0.19	1.84%	10.31	10.50	68763	7183	2.43%
2025-07-04	10.54	10.31	-0.18	-1.72%	10.31	10.63	92922	9690	3.28%
2025-07-03	10.43	10.49	0.09	0.87%	10.43	10.69	132603	14026	4.68%
2025-07-02	10.50	10.40	-0.06	-0.57%	10.32	10.51	53691	5580	1.90%
2025-07-01	10.56	10.46	-0.10	-0.95%	10.37	10.59	59920	6268	2.12%
2025-06-30	10.43	10.56	0.13	1.25%	10.40	10.56	66836	7018	2.36%
2025-06-27	10.38	10.43	0.03	0.29%	10.38	10.50	52261	5451	1.85%
2025-06-26	10.43	10.40	-0.08	-0.76%	10.36	10.57	69727	7282	2.46%
2025-06-25	10.56	10.48	-0.07	-0.66%	10.40	10.63	86121	9027	3.04%
2025-06-24	10.30	10.55	0.27	2.63%	10.30	10.59	73227	7669	2.59%
2025-06-23	10.15	10.28	0.10	0.98%	10.07	10.31	58914	6048	2.08%
2025-06-20	10.25	10.18	-0.07	-0.68%	10.10	10.37	60884	6217	2.15%
2025-06-19	10.55	10.25	-0.32	-3.03%	10.22	10.56	92868	9621	3.28%
2025-06-18	10.60	10.57	-0.07	-0.66%	10.46	10.63	72846	7674	2.57%
2025-06-17	10.71	10.64	-0.07	-0.65%	10.54	10.80	96374	10272	3.40%
2025-06-16	10.44	10.71	0.14	1.32%	10.44	10.79	110732	11824	3.91%
2025-06-13	10.85	10.57	-0.34	-3.12%	10.53	10.86	164274	17463	5.80%
2025-06-12	11.09	10.91	-0.12	-1.09%	10.83	11.18	200540	22038	7.08%
2025-06-11	10.75	11.03	0.29	2.70%	10.68	11.16	255899	28098	9.04%
2025-06-10	10.90	10.74	-0.13	-1.20%	10.47	10.93	158518	17016	5.60%
2025-06-09	10.78	10.87	0.07	0.65%	10.78	10.89	131970	14299	4.66%