当前位置: 爱股网 > 股票行情 > 郑中设计(002811)股票行情

郑中设计(002811)股票行情

郑中设计(002811)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

郑中设计(002811)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	13.22	13.50	0.24	1.81%	13.22	13.54	61638	8287.60	2.18%
2026-03-24	12.77	13.26	0.78	6.25%	12.68	13.31	108583	14065.45	3.84%
2026-03-23	13.43	12.48	-1.31	-9.50%	12.41	13.43	109268	14041.55	3.86%
2026-03-20	13.91	13.79	-0.01	-0.07%	13.38	13.98	66609	9074.95	2.35%
2026-03-19	14.35	13.80	-0.71	-4.89%	13.75	14.45	87506	12252.65	3.09%
2026-03-18	14.40	14.51	0.11	0.76%	14.31	14.62	68881	9964.72	2.43%
2026-03-17	15.38	14.40	-0.67	-4.45%	14.40	15.50	114607	16978.15	4.05%
2026-03-16	14.69	15.07	0.09	0.60%	14.48	15.28	148916	22275.23	5.26%
2026-03-13	15.21	14.98	0.20	1.35%	14.80	15.48	206506	31160.99	7.29%
2026-03-12	14.83	14.78	0.04	0.27%	14.61	15.04	86464	12770.64	3.05%
2026-03-11	15.04	14.74	-0.34	-2.25%	14.69	15.12	69576	10343.74	2.46%
2026-03-10	14.96	15.08	0.35	2.38%	14.85	15.17	80431	12080.53	2.84%
2026-03-09	15.11	14.73	-0.67	-4.35%	14.42	15.13	128512	18900.14	4.54%
2026-03-06	14.98	15.40	0.36	2.39%	14.92	15.88	106535	16534.71	3.76%
2026-03-05	15.01	15.04	0.23	1.55%	14.87	15.28	94169	14191.95	3.33%
2026-03-04	14.42	14.81	0.09	0.61%	14.32	15.08	115349	17031.21	4.07%
2026-03-03	15.84	14.72	-1.12	-7.07%	14.70	15.89	152206	23046.90	5.38%
2026-03-02	16.78	15.84	-1.11	-6.55%	15.74	16.78	202122	32422.00	7.14%
2026-02-27	17.45	16.95	-0.52	-2.98%	16.84	17.64	185739	31655.40	6.56%
2026-02-26	17.75	17.47	-0.28	-1.58%	17.05	17.98	273715	47877.57	9.67%
2026-02-25	16.14	17.75	1.61	9.98%	16.12	17.75	197151	33760.45	6.96%
2026-02-24	14.85	16.14	1.47	10.02%	14.82	16.14	163839	25549.38	5.79%
2026-02-13	14.69	14.67	-0.02	-0.14%	14.62	14.90	47361	7004.29	1.67%
2026-02-12	14.90	14.69	-0.17	-1.14%	14.66	14.96	45328	6688.29	1.60%
2026-02-11	15.09	14.86	-0.26	-1.72%	14.82	15.09	53080	7915.23	1.87%
2026-02-10	14.93	15.12	0.17	1.14%	14.83	15.38	70788	10657.01	2.50%
2026-02-09	14.82	14.95	0.24	1.63%	14.60	14.99	93842	13875.12	3.31%
2026-02-06	14.21	14.71	0.40	2.80%	14.14	14.98	97568	14258.43	3.45%
2026-02-05	14.38	14.31	-0.05	-0.35%	14.23	14.56	53994	7766.41	1.91%
2026-02-04	14.40	14.36	-0.10	-0.69%	14.15	14.55	71976	10301.07	2.54%
2026-02-03	14.91	14.46	-0.44	-2.95%	14.39	15.09	98264	14303.99	3.47%
2026-02-02	14.99	14.90	-0.11	-0.73%	14.88	15.42	75029	11331.95	2.65%
2026-01-30	14.96	15.01	0.01	0.07%	14.76	15.08	56193	8385.45	1.98%
2026-01-29	15.40	15.00	-0.30	-1.96%	14.90	15.44	59311	9009.15	2.09%
2026-01-28	15.77	15.30	-0.47	-2.98%	15.23	15.78	76341	11737.71	2.70%
2026-01-27	16.14	15.77	-0.40	-2.47%	15.44	16.20	73720	11593.87	2.60%
2026-01-26	16.54	16.17	-0.42	-2.53%	16.02	16.59	70245	11391.10	2.48%
2026-01-23	16.61	16.59	-0.02	-0.12%	16.47	17.06	58478	9760.68	2.07%
2026-01-22	16.74	16.61	-0.06	-0.36%	16.39	16.82	51833	8596.91	1.83%
2026-01-21	16.30	16.67	0.22	1.34%	16.08	17.10	93570	15683.01	3.31%
2026-01-20	16.08	16.45	0.45	2.81%	15.80	17.03	110421	18173.90	3.90%
2026-01-19	16.18	16.00	-0.28	-1.72%	15.85	16.41	68190	10939.90	2.41%
2026-01-16	15.94	16.28	0.47	2.97%	15.94	16.76	100123	16322.38	3.54%
2026-01-15	16.01	15.81	-0.27	-1.68%	15.73	16.10	58653	9330.97	2.07%
2026-01-14	15.89	16.08	0.15	0.94%	15.67	16.17	89572	14246.46	3.16%
2026-01-13	16.33	15.93	-0.37	-2.27%	15.93	16.47	80078	12940.36	2.83%
2026-01-12	16.11	16.30	0.19	1.18%	15.80	16.42	60562	9805.33	2.14%
2026-01-09	16.12	16.11	0.05	0.31%	15.58	16.29	86155	13688.25	3.04%
2026-01-08	15.42	16.06	0.65	4.22%	15.33	16.30	98945	15789.93	3.49%
2026-01-07	15.22	15.41	0.17	1.12%	15.15	15.59	76925	11841.87	2.72%
2026-01-06	15.11	15.24	0.03	0.20%	15.05	15.45	81518	12419.63	2.88%
2026-01-05	14.84	15.21	0.37	2.49%	14.75	15.50	102404	15536.22	3.62%
2025-12-31	14.84	14.84	0.01	0.07%	14.66	15.09	84829	12605.24	3.00%
2025-12-30	15.20	14.83	-0.46	-3.01%	14.78	15.50	105675	15948.96	3.73%
2025-12-29	14.94	15.29	0.39	2.62%	14.59	15.36	106550	16152.80	3.76%
2025-12-26	14.58	14.90	0.24	1.64%	14.45	15.08	100858	14875.18	3.56%
2025-12-25	14.35	14.66	0.41	2.88%	14.27	14.80	81506	11870.54	2.88%
2025-12-24	14.10	14.25	0.23	1.64%	13.89	14.32	71269	10086.29	2.52%
2025-12-23	14.07	14.02	-0.04	-0.28%	13.91	14.16	64539	9055.35	2.28%
2025-12-22	13.43	14.06	0.61	4.54%	13.34	14.35	144257	20208.08	5.10%
2025-12-19	12.97	13.45	0.56	4.34%	12.89	13.62	101795	13537.42	3.60%
2025-12-18	12.78	12.89	0.10	0.78%	12.70	13.05	60436	7830.27	2.13%
2025-12-17	12.98	12.79	-0.15	-1.16%	12.56	12.98	70922	9011.54	2.51%
2025-12-16	13.24	12.94	-0.30	-2.27%	12.83	13.32	69919	9097.27	2.47%
2025-12-15	13.21	13.24	0.03	0.23%	13.01	13.44	70349	9346.96	2.48%
2025-12-12	13.28	13.21	-0.05	-0.38%	13.14	13.31	74579	9861.85	2.63%
2025-12-11	13.65	13.26	-0.39	-2.86%	13.18	13.65	104782	13931.60	3.70%
2025-12-10	13.60	13.65	0.00	0.00%	13.48	13.79	77539	10562.54	2.74%
2025-12-09	13.91	13.65	-0.23	-1.66%	13.58	13.93	112198	15337.72	3.96%
2025-12-08	13.97	13.88	-0.05	-0.36%	13.73	14.00	114379	15860.79	4.04%
2025-12-05	14.07	13.93	-0.24	-1.69%	13.71	14.15	125852	17533.15	4.45%
2025-12-04	14.17	14.17	-0.05	-0.35%	14.06	14.43	136213	19333.29	4.81%
2025-12-03	14.90	14.22	-0.59	-3.98%	14.15	14.90	191716	27530.89	6.77%
2025-12-02	14.95	14.81	-0.14	-0.94%	14.51	15.78	280122	41815.18	9.89%
2025-12-01	15.90	14.95	-1.23	-7.60%	14.88	15.96	348699	53269.50	12.32%
2025-11-28	16.20	16.18	-0.55	-3.29%	15.50	16.58	405040	65285.37	14.31%
2025-11-27	15.10	16.73	1.52	9.99%	15.01	16.73	454951	73129.44	16.07%
2025-11-26	15.37	15.21	-0.80	-5.00%	15.17	16.20	459010	71027.08	16.21%
2025-11-25	14.59	16.01	1.09	7.31%	14.35	16.41	592309	91888.40	20.92%
2025-11-24	16.07	14.92	0.31	2.12%	14.31	16.07	591059	89178.68	20.88%

深证大盘股票行情在线 K线走势图

郑中设计(002811)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24