郑中设计(002811)股票信息
| 股票代码 | 002811 |
| 股票名称 | 郑中设计 |
| 最新价/元 | 8.03 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 7.50 |
| 买入/元 | 8.03 |
| 卖出/元 | 8.04 |
| 昨收/元 | 7.47 |
| 今开/元 | 7.69 |
| 最高/元 | 8.10 |
| 最低/元 | 7.38 |
| 成交量/手 | 97286.50 |
| 成交额/万 | 7592.45 |
| 股净值/元 | -44.61 |
| 市净率 | 2.19 |
| 总市值/万 | 218459.06 |
| 流通值/万 | 198501.90 |
| 换手率/% | 3.94 |
| 入市日期 | 2016-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
郑中设计(002811)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.69 | 8.03 | 0.56 | 7.50 | 97286.50 | 7592.45 | 3.94 |
| 2024-09-27 | 7.41 | 7.47 | 0.17 | 2.33 | 50291.40 | 3710.67 | 2.03 |
| 2024-09-26 | 7.20 | 7.30 | 0.10 | 1.39 | 37658.10 | 2732.44 | 1.52 |
| 2024-09-25 | 7.13 | 7.20 | 0.10 | 1.41 | 53307.62 | 3871.33 | 2.16 |
| 2024-09-24 | 6.82 | 7.10 | 0.28 | 4.11 | 52038.00 | 3688.89 | 2.11 |
| 2024-09-23 | 6.70 | 6.82 | 0.10 | 1.49 | 51370.50 | 3516.44 | 2.08 |
| 2024-09-20 | 6.65 | 6.72 | 0.05 | 0.75 | 19461.50 | 1302.79 | 0.79 |
| 2024-09-19 | 6.51 | 6.67 | 0.21 | 3.25 | 31731.50 | 2104.60 | 1.28 |
| 2024-09-18 | 6.61 | 6.46 | -0.14 | -2.12 | 31323.50 | 2021.40 | 1.27 |
| 2024-09-13 | 6.61 | 6.60 | 0.02 | 0.30 | 36575.00 | 2439.61 | 1.48 |
| 2024-09-12 | 6.56 | 6.58 | 0.02 | 0.31 | 17724.50 | 1175.08 | 0.72 |
| 2024-09-11 | 6.64 | 6.56 | -0.08 | -1.21 | 16749.50 | 1104.15 | 0.68 |
| 2024-09-10 | 6.62 | 6.64 | 0.09 | 1.37 | 21337.60 | 1402.45 | 0.86 |
| 2024-09-09 | 6.51 | 6.55 | 0.00 | 0.00 | 18422.50 | 1203.51 | 0.75 |
| 2024-09-06 | 6.58 | 6.55 | -0.10 | -1.50 | 25468.00 | 1682.75 | 1.03 |
| 2024-09-05 | 6.50 | 6.65 | 0.21 | 3.26 | 33694.00 | 2226.37 | 1.36 |
| 2024-09-04 | 6.76 | 6.63 | -0.15 | -2.21 | 30657.50 | 2047.75 | 1.24 |
| 2024-09-03 | 6.83 | 6.78 | -0.05 | -0.73 | 31229.00 | 2128.43 | 1.26 |
| 2024-09-02 | 6.92 | 6.83 | -0.10 | -1.44 | 41497.33 | 2872.16 | 1.68 |
| 2024-08-30 | 6.84 | 6.93 | 0.10 | 1.46 | 27447.50 | 1898.41 | 1.11 |
| 2024-08-29 | 6.78 | 6.83 | 0.05 | 0.74 | 23070.50 | 1564.08 | 0.93 |
| 2024-08-28 | 6.81 | 6.78 | -0.09 | -1.31 | 20621.50 | 1404.09 | 0.83 |
| 2024-08-27 | 6.89 | 6.87 | -0.09 | -1.29 | 26924.00 | 1839.08 | 1.09 |
| 2024-08-26 | 6.78 | 6.96 | 0.16 | 2.35 | 28233.00 | 1952.98 | 1.14 |
| 2024-08-23 | 6.84 | 6.80 | -0.05 | -0.73 | 29448.00 | 1997.24 | 1.19 |
| 2024-08-22 | 7.08 | 6.85 | -0.15 | -2.14 | 34557.00 | 2400.83 | 1.40 |
| 2024-08-21 | 6.94 | 7.00 | 0.08 | 1.16 | 31075.00 | 2170.81 | 1.26 |
| 2024-08-20 | 7.16 | 6.92 | -0.23 | -3.22 | 45755.50 | 3195.12 | 1.85 |
| 2024-08-19 | 6.97 | 7.15 | 0.00 | 0.00 | 36094.00 | 2558.01 | 1.46 |
| 2024-08-16 | 7.18 | 7.15 | -0.04 | -0.56 | 35863.51 | 2569.71 | 1.45 |
| 2024-08-15 | 7.27 | 7.19 | -0.09 | -1.24 | 56888.50 | 4074.33 | 2.30 |
| 2024-08-14 | 7.25 | 7.28 | 0.12 | 1.68 | 69887.50 | 5116.67 | 2.83 |
| 2024-08-13 | 6.99 | 7.16 | 0.16 | 2.29 | 41510.50 | 2929.09 | 1.68 |
| 2024-08-12 | 6.86 | 7.00 | 0.07 | 1.01 | 32300.00 | 2248.09 | 1.31 |
| 2024-08-09 | 6.82 | 6.93 | 0.11 | 1.61 | 34145.00 | 2371.24 | 1.38 |
| 2024-08-08 | 6.74 | 6.82 | 0.01 | 0.15 | 26789.71 | 1823.24 | 1.08 |
| 2024-08-07 | 6.81 | 6.81 | 0.01 | 0.15 | 24304.00 | 1654.21 | 0.98 |
| 2024-08-06 | 6.61 | 6.80 | 0.19 | 2.87 | 30943.00 | 2078.77 | 1.25 |
| 2024-08-05 | 6.86 | 6.61 | -0.18 | -2.65 | 39200.00 | 2633.06 | 1.59 |
| 2024-08-02 | 6.75 | 6.79 | 0.04 | 0.59 | 56218.50 | 3870.62 | 2.27 |
| 2024-08-01 | 6.68 | 6.75 | 0.04 | 0.60 | 42123.22 | 2836.91 | 1.70 |
| 2024-07-31 | 6.63 | 6.71 | 0.08 | 1.21 | 46495.50 | 3111.63 | 1.88 |
| 2024-07-30 | 6.45 | 6.63 | 0.16 | 2.47 | 41469.00 | 2735.66 | 1.68 |
| 2024-07-29 | 6.36 | 6.47 | 0.10 | 1.57 | 33779.00 | 2171.84 | 1.37 |
| 2024-07-26 | 6.30 | 6.37 | 0.08 | 1.27 | 27116.00 | 1726.62 | 1.10 |
| 2024-07-25 | 6.15 | 6.29 | 0.11 | 1.78 | 41365.00 | 2590.90 | 1.67 |
| 2024-07-24 | 6.20 | 6.18 | -0.14 | -2.22 | 40688.00 | 2539.68 | 1.65 |
| 2024-07-23 | 6.32 | 6.32 | -0.04 | -0.63 | 45637.50 | 2931.69 | 1.85 |
| 2024-07-22 | 6.29 | 6.36 | -0.02 | -0.31 | 40041.50 | 2534.17 | 1.62 |
| 2024-07-19 | 6.37 | 6.38 | -0.02 | -0.31 | 45329.00 | 2882.57 | 1.83 |
| 2024-07-18 | 6.42 | 6.40 | -0.19 | -2.88 | 93624.66 | 5891.00 | 3.79 |
| 2024-07-17 | 6.73 | 6.59 | -0.26 | -3.80 | 91455.00 | 6085.29 | 3.70 |
| 2024-07-16 | 6.97 | 6.85 | -0.08 | -1.15 | 109321.50 | 7415.74 | 4.42 |
| 2024-07-15 | 7.15 | 6.93 | -0.24 | -3.35 | 183332.50 | 12940.41 | 7.42 |
| 2024-07-12 | 6.87 | 7.17 | 0.65 | 9.97 | 71784.00 | 5020.32 | 2.90 |
| 2024-07-11 | 6.35 | 6.52 | 0.26 | 4.15 | 39147.16 | 2512.66 | 1.58 |
| 2024-07-10 | 6.35 | 6.26 | -0.09 | -1.42 | 25041.50 | 1575.38 | 1.01 |
| 2024-07-09 | 6.37 | 6.35 | -0.02 | -0.31 | 42185.00 | 2655.53 | 1.71 |
| 2024-07-08 | 6.66 | 6.37 | -0.22 | -3.34 | 33314.50 | 2133.43 | 1.35 |
| 2024-07-05 | 6.46 | 6.59 | 0.13 | 2.01 | 28458.50 | 1853.24 | 1.15 |
| 2024-07-04 | 6.70 | 6.46 | -0.24 | -3.58 | 32350.50 | 2119.93 | 1.31 |
| 2024-07-03 | 6.83 | 6.70 | -0.15 | -2.19 | 31942.00 | 2157.30 | 1.29 |
| 2024-07-02 | 6.76 | 6.85 | 0.09 | 1.33 | 46566.50 | 3193.12 | 1.88 |
| 2024-07-01 | 6.69 | 6.76 | 0.10 | 1.50 | 50124.50 | 3386.89 | 2.03 |
| 2024-06-28 | 6.80 | 6.66 | 0.01 | 0.15 | 36536.00 | 2442.00 | 1.48 |
| 2024-06-27 | 6.77 | 6.65 | -0.08 | -1.19 | 28712.50 | 1934.76 | 1.16 |
| 2024-06-26 | 6.56 | 6.73 | 0.15 | 2.28 | 40942.50 | 2706.30 | 1.66 |
| 2024-06-25 | 6.51 | 6.58 | 0.13 | 2.02 | 42888.50 | 2823.66 | 1.74 |
| 2024-06-24 | 6.77 | 6.45 | -0.37 | -5.43 | 64707.00 | 4239.55 | 2.62 |
| 2024-06-21 | 6.63 | 6.82 | 0.19 | 2.87 | 56709.00 | 3856.29 | 2.29 |
| 2024-06-20 | 6.88 | 6.63 | -0.34 | -4.88 | 56498.50 | 3792.22 | 2.29 |
| 2024-06-19 | 6.83 | 6.97 | 0.19 | 2.80 | 70756.00 | 4921.20 | 2.86 |
| 2024-06-18 | 6.59 | 6.78 | 0.17 | 2.57 | 59884.50 | 4026.90 | 2.42 |
| 2024-06-17 | 6.88 | 6.61 | -0.22 | -3.22 | 62537.50 | 4199.12 | 2.53 |
| 2024-06-14 | 6.65 | 6.83 | 0.11 | 1.64 | 58813.00 | 3963.75 | 2.38 |
| 2024-06-13 | 6.99 | 6.72 | -0.20 | -2.89 | 78438.03 | 5325.21 | 3.17 |
| 2024-06-12 | 7.00 | 6.92 | 0.01 | 0.15 | 90871.22 | 6276.93 | 3.68 |
| 2024-06-11 | 6.44 | 6.91 | 0.26 | 3.91 | 178092.93 | 11988.97 | 7.20 |
| 2024-06-07 | 6.64 | 6.65 | -0.73 | -9.89 | 201539.42 | 13579.87 | 8.15 |
| 2024-06-06 | 7.38 | 7.38 | -0.82 | -10.00 | 33685.50 | 2486.38 | 1.36 |
| 2024-06-05 | 8.40 | 8.20 | -0.12 | -1.44 | 284304.93 | 23864.34 | 11.50 |
| 2024-06-04 | 8.00 | 8.32 | 0.76 | 10.05 | 116963.94 | 9657.11 | 4.73 |
| 2024-06-03 | 6.87 | 7.56 | 0.69 | 10.04 | 78878.50 | 5690.11 | 3.19 |
| 2024-05-31 | 6.97 | 6.87 | 0.00 | 0.00 | 18452.00 | 1270.40 | 0.75 |
| 2024-05-30 | 6.90 | 6.87 | -0.03 | -0.44 | 16718.50 | 1157.25 | 0.68 |
| 2024-05-29 | 6.95 | 6.90 | 0.03 | 0.44 | 17547.00 | 1217.47 | 0.71 |
| 2024-05-28 | 7.13 | 7.06 | -0.05 | -0.70 | 21828.00 | 1548.70 | 0.88 |
| 2024-05-27 | 7.10 | 7.11 | 0.01 | 0.14 | 21737.00 | 1531.74 | 0.88 |
| 2024-05-24 | 7.19 | 7.10 | -0.10 | -1.39 | 22295.50 | 1592.52 | 0.90 |
| 2024-05-23 | 7.36 | 7.20 | -0.19 | -2.57 | 37131.00 | 2683.38 | 1.50 |
| 2024-05-22 | 7.37 | 7.39 | 0.07 | 0.96 | 43938.50 | 3265.11 | 1.78 |
| 2024-05-21 | 7.34 | 7.32 | -0.03 | -0.41 | 33229.00 | 2438.57 | 1.34 |
| 2024-05-20 | 7.40 | 7.35 | -0.06 | -0.81 | 38444.92 | 2828.88 | 1.56 |
| 2024-05-17 | 7.50 | 7.41 | -0.11 | -1.46 | 65050.31 | 4780.97 | 2.63 |
| 2024-05-16 | 7.26 | 7.52 | 0.20 | 2.73 | 79435.60 | 5897.91 | 3.21 |
| 2024-05-15 | 7.16 | 7.32 | 0.13 | 1.81 | 54650.78 | 4001.87 | 2.21 |
| 2024-05-14 | 6.95 | 7.19 | 0.28 | 4.05 | 46039.78 | 3291.38 | 1.86 |
| 2024-05-13 | 7.04 | 6.91 | -0.15 | -2.13 | 39054.00 | 2694.93 | 1.58 |
| 2024-05-10 | 7.14 | 7.06 | -0.02 | -0.28 | 30345.00 | 2136.37 | 1.23 |
| 2024-05-09 | 7.01 | 7.08 | 0.08 | 1.14 | 36567.71 | 2588.51 | 1.48 |
日K线
周K线
月K线
