郑中设计
SZ002811 前复权 MAIN
16.97
+0.55
(+3.35%)
今开
16.61
最高
17.05
最低
16.26
昨收
16.42
振幅
4.81%
成交量
1,310.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.56
MA10
16.08
MA20
15.18
MA60
12.27
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.61 | 17.05 | 16.26 | 16.97 | 1,310万 |
| 2 | 2026-09-29 | 15.87 | 16.68 | 15.87 | 16.42 | 1,051万 |
| 3 | 2026-09-28 | 16.42 | 16.44 | 15.25 | 15.87 | 1,266万 |
| 4 | 2026-09-24 | 17.17 | 17.20 | 16.23 | 16.36 | 2,214万 |
| 5 | 2026-09-23 | 17.25 | 17.81 | 16.41 | 17.16 | 2,250万 |
| 6 | 2026-09-22 | 16.46 | 17.19 | 16.29 | 16.92 | 1,386万 |
| 7 | 2026-09-21 | 15.30 | 16.53 | 15.19 | 16.46 | 1,612万 |
| 8 | 2026-09-18 | 14.91 | 15.32 | 14.81 | 15.18 | 929万 |
| 9 | 2026-09-17 | 14.46 | 15.04 | 14.43 | 14.89 | 1,222万 |
| 10 | 2026-09-16 | 13.81 | 14.59 | 13.79 | 14.59 | 963万 |
| 11 | 2026-09-15 | 13.54 | 14.03 | 13.54 | 13.84 | 887万 |
| 12 | 2026-09-14 | 13.66 | 13.84 | 13.52 | 13.63 | 604万 |