郑中设计（002811）历史行情

以下为郑中设计近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.730	18.400	18.400	16.270	1.670	9.982%	2,067.29万	3.62亿	7.303%
2026-10-08	16.910	16.730	17.140	16.620	-0.240	-1.414%	13.18万	0.00亿	0.000%
2026-10-07	16.610	16.970	17.050	16.260	0.550	3.350%	1,310.24万	2.19亿	4.629%
2026-10-06	16.610	16.970	17.050	16.260	0.550	3.350%	1,310.24万	2.19亿	4.629%
2026-10-05	16.610	16.970	17.050	16.260	0.550	3.350%	1,310.24万	2.19亿	4.629%
2026-10-02	16.610	16.970	17.050	16.260	0.550	3.350%	1,310.24万	2.19亿	4.629%
2026-10-01	16.610	16.970	17.050	16.260	0.550	3.350%	1,310.24万	2.19亿	4.629%
2026-09-30	16.610	16.970	17.050	16.260	0.550	3.350%	13.10万	0.00亿	0.000%
2026-09-29	15.870	16.420	16.680	15.870	0.550	3.466%	10.51万	0.00亿	0.000%
2026-09-28	16.420	15.870	16.440	15.250	-0.490	-2.995%	12.66万	0.00亿	0.000%
2026-09-27	17.170	16.360	17.200	16.230	-0.800	-4.662%	2,214.12万	3.71亿	7.822%
2026-09-24	17.170	16.360	17.200	16.230	-0.795	-4.634%	22.14万	0.00亿	0.000%
2026-09-23	17.245	17.155	17.805	16.405	0.240	1.419%	22.50万	0.00亿	0.000%
2026-09-22	16.455	16.915	17.185	16.285	0.460	2.796%	13.86万	0.00亿	0.000%
2026-09-21	15.295	16.455	16.525	15.185	1.280	8.435%	16.12万	0.00亿	0.000%
2026-09-18	14.905	15.175	15.315	14.805	0.290	1.948%	9.29万	0.00亿	0.000%
2026-09-17	14.455	14.885	15.035	14.425	0.300	2.057%	12.22万	0.00亿	0.000%
2026-09-16	13.805	14.585	14.585	13.785	0.750	5.421%	9.63万	0.00亿	0.000%
2026-09-15	13.535	13.835	14.025	13.535	0.210	1.541%	8.87万	0.00亿	0.000%
2026-09-14	13.655	13.625	13.835	13.515	-0.190	-1.375%	6.04万	0.00亿	0.000%
2026-09-11	13.875	13.815	14.025	13.565	-0.170	-1.216%	9.55万	0.00亿	0.000%
2026-09-10	14.185	13.985	14.355	13.945	-0.320	-2.237%	9.04万	0.00亿	0.000%
2026-09-09	14.355	14.305	14.655	14.215	-0.160	-1.106%	8.78万	0.00亿	0.000%
2026-09-08	14.185	14.465	14.575	14.045	0.280	1.974%	17.20万	0.00亿	0.000%
2026-09-07	14.985	14.185	15.095	14.115	-0.540	-3.667%	21.39万	0.00亿	0.000%
2026-09-04	15.365	14.725	15.755	14.635	-0.760	-4.908%	27.54万	0.00亿	0.000%
2026-09-03	14.705	15.485	15.655	14.705	1.140	7.947%	30.78万	0.00亿	0.000%
2026-09-02	13.535	14.345	14.535	13.495	0.730	5.362%	18.72万	0.00亿	0.000%
2026-09-01	13.265	13.615	13.735	13.155	0.330	2.484%	10.44万	0.00亿	0.000%
2026-08-31	12.875	13.285	13.535	12.875	0.230	1.762%	11.20万	0.00亿	0.000%
2026-08-28	13.235	13.055	13.455	12.995	0.020	0.153%	6.34万	0.00亿	0.000%
2026-08-27	12.795	13.035	13.145	12.705	0.200	1.558%	8.87万	0.00亿	0.000%
2026-08-26	13.145	12.835	13.175	12.735	-0.090	-0.696%	10.66万	0.00亿	0.000%
2026-08-25	12.835	12.925	13.255	12.755	-0.100	-0.768%	13.78万	0.00亿	0.000%
2026-08-24	13.285	13.025	13.645	12.755	-0.320	-2.398%	16.01万	0.00亿	0.000%
2026-08-21	13.125	13.345	13.365	12.525	0.220	1.676%	25.55万	0.00亿	0.000%
2026-08-20	12.295	13.125	13.125	12.005	1.210	10.155%	16.58万	0.00亿	0.000%
2026-08-19	11.785	11.915	12.255	11.685	-0.080	-0.667%	21.10万	0.00亿	0.000%
2026-08-18	11.405	11.995	12.095	11.285	0.590	5.173%	21.30万	0.00亿	0.000%
2026-08-17	11.105	11.405	11.415	10.805	0.300	2.701%	20.97万	0.00亿	0.000%
2026-08-14	10.155	11.105	11.105	10.035	1.030	10.223%	8.61万	0.00亿	0.000%
2026-08-13	10.295	10.075	10.295	10.045	-0.200	-1.946%	3.42万	0.00亿	0.000%
2026-08-12	10.155	10.275	10.315	10.155	0.070	0.686%	3.01万	0.00亿	0.000%
2026-08-11	10.345	10.205	10.345	10.165	-0.150	-1.449%	2.61万	0.00亿	0.000%
2026-08-10	10.075	10.355	10.405	9.945	0.280	2.779%	3.80万	0.00亿	0.000%
2026-08-07	10.155	10.075	10.175	9.865	-0.120	-1.177%	2.79万	0.00亿	0.000%
2026-08-06	10.025	10.195	10.245	9.975	0.080	0.791%	3.56万	0.00亿	0.000%
2026-08-05	9.885	10.115	10.285	9.855	0.260	2.638%	5.20万	0.00亿	0.000%
2026-08-04	9.875	9.855	10.045	9.815	0.030	0.305%	4.53万	0.00亿	0.000%
2026-08-03	9.935	9.825	10.055	9.765	-0.090	-0.908%	5.78万	0.00亿	0.000%
2026-07-31	9.595	9.915	9.985	9.405	0.520	5.535%	6.64万	0.00亿	0.000%
2026-07-30	9.545	9.395	9.875	9.355	-0.170	-1.777%	5.04万	0.00亿	0.000%
2026-07-29	9.515	9.565	9.745	9.365	0.070	0.737%	5.20万	0.00亿	0.000%
2026-07-28	9.305	9.495	9.815	9.305	0.150	1.605%	4.69万	0.00亿	0.000%
2026-07-27	9.035	9.345	9.455	9.035	0.240	2.636%	4.13万	0.00亿	0.000%
2026-07-24	9.215	9.105	9.255	9.035	-0.160	-1.727%	3.09万	0.00亿	0.000%
2026-07-23	9.005	9.265	9.305	8.845	0.330	3.693%	4.42万	0.00亿	0.000%
2026-07-22	9.165	8.935	9.315	8.875	-0.270	-2.933%	4.63万	0.00亿	0.000%
2026-07-21	9.235	9.205	9.405	8.555	-0.070	-0.755%	8.57万	0.00亿	0.000%
2026-07-20	9.815	9.275	10.115	9.155	-0.520	-5.309%	6.51万	0.00亿	0.000%
2026-07-17	10.415	9.795	10.475	9.725	-0.700	-6.670%	4.27万	0.00亿	0.000%
2026-07-16	10.385	10.495	10.785	10.265	0.030	0.287%	3.97万	0.00亿	0.000%
2026-07-15	10.535	10.465	10.605	10.415	-0.090	-0.853%	3.40万	0.00亿	0.000%
2026-07-14	10.145	10.555	10.565	9.985	0.420	4.144%	4.66万	0.00亿	0.000%
2026-07-13	10.775	10.135	10.865	10.105	-0.740	-6.805%	4.02万	0.00亿	0.000%
2026-07-10	10.705	10.875	11.165	10.365	0.120	1.116%	4.05万	0.00亿	0.000%
2026-07-09	10.585	10.755	10.955	10.435	0.220	2.088%	4.63万	0.00亿	0.000%
2026-07-08	10.675	10.535	10.755	10.415	-0.180	-1.680%	2.28万	0.00亿	0.000%
2026-07-07	11.055	10.715	11.265	10.715	-0.340	-3.076%	4.21万	0.00亿	0.000%
2026-07-06	11.575	11.055	11.675	11.035	-0.610	-5.229%	3.75万	0.00亿	0.000%
2026-07-03	11.305	11.665	12.055	11.305	0.410	3.643%	6.08万	0.00亿	0.000%
2026-07-02	11.305	11.255	11.565	11.205	-0.050	-0.442%	3.95万	0.00亿	0.000%
2026-07-01	11.055	11.305	11.505	10.705	0.310	2.819%	6.30万	0.00亿	0.000%
2026-06-30	10.805	10.995	11.355	10.805	-0.020	-0.182%	5.16万	0.00亿	0.000%
2026-06-29	10.885	11.015	11.095	10.355	-0.010	-0.091%	5.93万	0.00亿	0.000%
2026-06-26	11.315	11.025	11.355	10.965	-0.400	-3.501%	4.69万	0.00亿	0.000%
2026-06-25	11.835	11.425	11.985	11.335	-0.360	-3.055%	4.81万	0.00亿	0.000%
2026-06-24	11.765	11.785	12.265	11.615	-0.050	-0.422%	6.07万	0.00亿	0.000%
2026-06-23	11.615	11.835	12.005	11.515	0.150	1.284%	4.17万	0.00亿	0.000%
2026-06-22	11.535	11.685	11.715	11.245	0.140	1.213%	4.31万	0.00亿	0.000%
2026-06-18	11.625	11.545	11.795	11.335	-0.030	-0.259%	4.47万	0.00亿	0.000%
2026-06-17	12.015	11.575	12.145	11.505	-0.440	-3.662%	5.63万	0.00亿	0.000%
2026-06-16	12.255	12.015	12.355	11.985	-0.240	-1.958%	5.34万	0.00亿	0.000%
2026-06-15	12.255	12.255	12.405	12.095	0.050	0.410%	5.76万	0.00亿	0.000%
2026-06-12	12.005	12.205	12.245	11.835	0.280	2.348%	7.09万	0.00亿	0.000%
2026-06-11	11.315	11.925	12.035	11.165	0.500	4.376%	7.28万	0.00亿	0.000%
2026-06-10	11.255	11.425	11.575	11.085	0.070	0.616%	4.28万	0.00亿	0.000%
2026-06-09	11.165	11.355	11.475	11.005	0.200	1.793%	5.51万	0.00亿	0.000%
2026-06-08	10.935	11.155	11.605	10.825	0.010	0.090%	5.93万	0.00亿	0.000%
2026-06-05	11.245	11.145	11.385	10.985	-0.120	-1.065%	3.72万	0.00亿	0.000%
2026-06-04	11.335	11.265	11.365	11.115	-0.080	-0.705%	3.22万	0.00亿	0.000%
2026-06-03	11.575	11.345	11.625	11.245	-0.220	-1.902%	3.64万	0.00亿	0.000%
2026-06-02	11.915	11.565	11.995	11.495	-0.310	-2.611%	4.40万	0.00亿	0.000%
2026-06-01	11.405	11.875	12.145	11.305	0.530	4.672%	8.56万	0.00亿	0.000%
2026-05-29	11.695	11.345	11.765	11.265	-0.360	-3.076%	5.45万	0.00亿	0.000%
2026-05-28	11.645	11.705	11.835	11.465	0.017	0.145%	5.93万	0.00亿	0.000%
2026-05-27	12.168	11.688	12.188	11.618	-0.500	-4.102%	8.86万	0.00亿	0.000%
2026-05-26	12.278	12.188	13.188	11.918	-0.120	-0.975%	11.09万	0.00亿	0.000%
2026-05-25	13.108	12.308	13.208	12.288	-0.750	-5.744%	9.23万	0.00亿	0.000%
2026-05-22	12.358	13.058	13.378	12.118	0.850	6.963%	12.37万	0.00亿	0.000%
2026-05-21	12.518	12.208	12.908	12.148	-0.440	-3.479%	8.59万	0.00亿	0.000%
2026-05-20	12.928	12.648	12.988	12.538	-0.330	-2.543%	5.02万	0.00亿	0.000%
2026-05-19	12.988	12.978	13.198	12.848	-0.010	-0.077%	5.35万	0.00亿	0.000%
2026-05-18	12.858	12.988	13.148	12.618	-0.020	-0.154%	6.07万	0.00亿	0.000%
2026-05-15	13.018	13.008	13.248	12.838	0.000	0.000%	5.74万	0.00亿	0.000%
2026-05-14	13.038	13.008	13.458	12.808	-0.030	-0.230%	6.57万	0.00亿	0.000%
2026-05-13	13.108	13.038	13.248	12.958	-0.070	-0.534%	4.26万	0.00亿	0.000%
2026-05-12	13.428	13.108	13.558	13.108	-0.390	-2.889%	4.75万	0.00亿	0.000%
2026-05-11	13.648	13.498	13.688	13.368	-0.080	-0.589%	6.06万	0.00亿	0.000%
2026-05-08	13.538	13.578	13.628	13.468	0.000	0.000%	4.89万	0.00亿	0.000%
2026-05-07	13.768	13.578	13.808	13.448	-0.130	-0.948%	5.69万	0.00亿	0.000%
2026-05-06	13.598	13.708	13.958	13.488	0.120	0.883%	7.84万	0.00亿	0.000%
2026-04-30	13.368	13.588	13.608	13.248	0.270	2.027%	5.62万	0.00亿	0.000%
2026-04-29	12.808	13.318	13.378	12.788	0.360	2.778%	6.29万	0.00亿	0.000%
2026-04-28	13.108	12.958	13.198	12.868	-0.190	-1.445%	4.32万	0.00亿	0.000%
2026-04-27	12.958	13.148	13.148	12.648	0.190	1.466%	4.77万	0.00亿	0.000%
2026-04-24	12.808	12.958	13.048	12.538	0.110	0.856%	4.21万	0.00亿	0.000%
2026-04-23	13.298	12.848	13.328	12.768	-0.330	-2.504%	5.51万	0.00亿	0.000%
2026-04-22	13.458	13.178	13.478	13.098	-0.190	-1.421%	4.96万	0.00亿	0.000%
2026-04-21	13.558	13.368	13.588	13.308	-0.190	-1.401%	3.40万	0.00亿	0.000%
2026-04-20	13.508	13.558	13.608	13.388	0.060	0.445%	3.98万	0.00亿	0.000%
2026-04-17	13.488	13.498	13.588	13.318	0.010	0.074%	3.95万	0.00亿	0.000%
2026-04-16	13.238	13.488	13.528	13.158	0.230	1.735%	3.76万	0.00亿	0.000%
2026-04-15	13.308	13.258	13.438	13.188	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-14	13.258	13.258	13.348	13.048	0.070	0.531%	3.34万	0.00亿	0.000%
2026-04-13	13.248	13.188	13.348	13.068	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-10	13.358	13.358	13.558	13.278	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-09	13.388	13.248	13.518	13.188	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-08	13.188	13.558	13.558	13.108	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-07	12.738	12.908	12.978	12.608	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-03	13.038	12.608	13.128	12.568	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-02	13.228	12.988	13.438	12.918	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-01	13.388	13.298	13.538	13.188	0.000	0.000%	5.10万	0.00亿	0.000%