郑中设计(002811) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-18 | 7.85 | 7.93 | 7.78 | 7.92 | 0.13 | 1.67 | 5,555 | 437 | 1.93 | 0.21 |
| 2021-06-17 | 7.76 | 7.95 | 7.76 | 7.79 | -0.04 | -0.51 | 5,689 | 446 | 2.43 | 0.21 |
| 2021-06-16 | 7.87 | 8.04 | 7.80 | 7.83 | -0.07 | -0.89 | 7,577 | 597 | 3.04 | 0.28 |
| 2021-06-15 | 8.23 | 8.23 | 7.85 | 7.90 | -0.43 | -5.16 | 21,238 | 1,688 | 4.56 | 0.79 |
| 2021-06-11 | 8.50 | 8.76 | 8.48 | 8.73 | 0.16 | 1.87 | 22,394 | 1,932 | 3.27 | 0.83 |
| 2021-06-10 | 8.54 | 8.60 | 7.70 | 8.57 | 0.02 | 0.23 | 10,591 | 900 | 10.53 | 0.39 |
| 2021-06-09 | 8.74 | 8.77 | 8.50 | 8.55 | 0.10 | 1.18 | 13,482 | 1,164 | 3.20 | 0.50 |
| 2021-06-08 | 8.56 | 8.69 | 8.45 | 8.45 | -0.13 | -1.52 | 6,987 | 596 | 2.80 | 0.26 |
| 2021-06-07 | 8.41 | 8.64 | 8.39 | 8.58 | 0.12 | 1.42 | 14,144 | 1,204 | 2.96 | 0.52 |
| 2021-06-04 | 8.53 | 8.61 | 8.41 | 8.46 | -0.18 | -2.08 | 14,620 | 1,241 | 2.31 | 0.54 |
| 2021-06-03 | 8.61 | 8.81 | 8.56 | 8.64 | 0.03 | 0.35 | 15,627 | 1,358 | 2.90 | 0.58 |
| 2021-06-02 | 8.54 | 8.64 | 8.53 | 8.61 | 0.00 | 0.00 | 6,937 | 596 | 1.28 | 0.26 |
| 2021-06-01 | 8.57 | 8.62 | 8.45 | 8.61 | 0.04 | 0.47 | 9,538 | 815 | 1.98 | 0.35 |
| 2021-05-31 | 8.52 | 8.70 | 8.48 | 8.57 | 0.05 | 0.59 | 14,139 | 1,214 | 2.58 | 0.52 |
| 2021-05-28 | 8.34 | 8.52 | 8.34 | 8.52 | 0.05 | 0.59 | 7,532 | 634 | 2.13 | 0.28 |
| 2021-05-27 | 8.37 | 8.50 | 8.37 | 8.47 | 0.04 | 0.47 | 5,506 | 464 | 1.54 | 0.20 |
| 2021-05-26 | 8.48 | 8.51 | 8.37 | 8.43 | -0.05 | -0.59 | 8,499 | 717 | 1.65 | 0.31 |
| 2021-05-25 | 8.58 | 8.60 | 8.43 | 8.48 | -0.10 | -1.17 | 9,521 | 807 | 1.98 | 0.35 |
| 2021-05-24 | 8.18 | 8.62 | 8.11 | 8.58 | 0.40 | 4.89 | 22,858 | 1,938 | 6.23 | 0.85 |
| 2021-05-21 | 8.17 | 8.25 | 8.14 | 8.18 | -0.03 | -0.37 | 5,768 | 472 | 1.34 | 0.21 |
| 2021-05-20 | 8.28 | 8.28 | 8.11 | 8.21 | -0.10 | -1.20 | 4,924 | 403 | 2.05 | 0.18 |
| 2021-05-19 | 8.36 | 8.38 | 8.14 | 8.31 | -0.07 | -0.84 | 9,262 | 762 | 2.86 | 0.34 |
| 2021-05-18 | 8.10 | 8.71 | 8.10 | 8.38 | 0.21 | 2.57 | 14,120 | 1,180 | 7.47 | 0.52 |
| 2021-05-17 | 8.34 | 8.34 | 8.13 | 8.17 | -0.17 | -2.04 | 6,674 | 547 | 2.52 | 0.25 |
| 2021-05-14 | 8.33 | 8.41 | 8.23 | 8.34 | 0.01 | 0.12 | 10,826 | 900 | 2.16 | 0.40 |
| 2021-05-13 | 8.24 | 8.35 | 8.16 | 8.33 | 0.08 | 0.97 | 10,230 | 847 | 2.30 | 0.38 |
| 2021-05-12 | 8.20 | 8.26 | 8.13 | 8.25 | 0.05 | 0.61 | 9,010 | 739 | 1.59 | 0.33 |
| 2021-05-11 | 8.01 | 8.25 | 8.01 | 8.20 | 0.07 | 0.86 | 5,197 | 424 | 2.95 | 0.19 |
| 2021-05-10 | 8.16 | 8.24 | 8.10 | 8.13 | -0.03 | -0.37 | 4,915 | 401 | 1.72 | 0.18 |
| 2021-05-07 | 7.92 | 8.24 | 7.92 | 8.16 | 0.13 | 1.62 | 10,838 | 881 | 3.99 | 0.40 |
| 2021-05-06 | 7.89 | 8.17 | 7.88 | 8.03 | 0.15 | 1.90 | 7,182 | 579 | 3.68 | 0.27 |
| 2021-04-30 | 8.03 | 8.10 | 7.86 | 7.88 | -0.15 | -1.87 | 4,943 | 393 | 2.99 | 0.18 |
| 2021-04-29 | 7.80 | 8.18 | 7.77 | 8.03 | 0.29 | 3.75 | 10,946 | 873 | 5.30 | 0.41 |
| 2021-04-28 | 7.93 | 8.05 | 7.72 | 7.74 | -0.20 | -2.52 | 7,120 | 556 | 4.16 | 0.26 |
| 2021-04-27 | 8.05 | 8.17 | 7.91 | 7.94 | -0.07 | -0.87 | 5,151 | 410 | 3.25 | 0.19 |
| 2021-04-26 | 8.04 | 8.11 | 7.99 | 8.01 | -0.03 | -0.37 | 6,164 | 496 | 1.49 | 0.23 |
| 2021-04-23 | 8.17 | 8.21 | 8.00 | 8.04 | -0.11 | -1.35 | 5,527 | 446 | 2.58 | 0.20 |
| 2021-04-22 | 8.25 | 8.25 | 8.13 | 8.15 | -0.04 | -0.49 | 5,583 | 456 | 1.47 | 0.21 |
| 2021-04-21 | 7.94 | 8.22 | 7.94 | 8.19 | 0.04 | 0.49 | 5,614 | 457 | 3.44 | 0.21 |
| 2021-04-20 | 8.22 | 8.26 | 8.14 | 8.15 | -0.07 | -0.85 | 5,740 | 471 | 1.46 | 0.21 |
| 2021-04-19 | 8.18 | 8.28 | 8.12 | 8.22 | 0.05 | 0.61 | 7,836 | 643 | 1.96 | 0.29 |
| 2021-04-16 | 8.07 | 8.24 | 8.07 | 8.17 | 0.10 | 1.24 | 9,131 | 746 | 2.11 | 0.34 |
| 2021-04-15 | 7.96 | 8.11 | 7.91 | 8.07 | 0.10 | 1.25 | 6,125 | 491 | 2.51 | 0.23 |
| 2021-04-14 | 7.89 | 7.97 | 7.43 | 7.97 | 0.14 | 1.79 | 7,645 | 598 | 6.90 | 0.28 |
| 2021-04-13 | 8.05 | 8.06 | 7.82 | 7.83 | -0.23 | -2.85 | 8,887 | 705 | 2.98 | 0.33 |
| 2021-04-12 | 8.18 | 8.18 | 8.06 | 8.06 | -0.09 | -1.10 | 5,847 | 473 | 1.47 | 0.22 |
| 2021-04-09 | 8.17 | 8.22 | 8.10 | 8.15 | 0.00 | 0.00 | 5,162 | 420 | 1.47 | 0.19 |
| 2021-04-08 | 8.25 | 8.26 | 8.13 | 8.15 | -0.10 | -1.21 | 7,508 | 613 | 1.58 | 0.28 |
| 2021-04-07 | 8.18 | 8.26 | 8.10 | 8.25 | 0.06 | 0.73 | 8,004 | 654 | 1.95 | 0.30 |
| 2021-04-06 | 8.10 | 8.24 | 8.03 | 8.19 | 0.09 | 1.11 | 8,475 | 692 | 2.59 | 0.31 |
| 2021-04-02 | 8.20 | 8.20 | 8.06 | 8.10 | -0.07 | -0.86 | 8,073 | 654 | 1.71 | 0.30 |
| 2021-04-01 | 8.37 | 8.37 | 8.12 | 8.17 | -0.19 | -2.27 | 10,814 | 890 | 2.99 | 0.40 |
