郑中设计

sz002811 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

20.70

涨跌幅

+2.12%

成交量

37,732,300 股

成交额

790,603,840 元

换手率

13.33%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	20.70	20.70	21.91	19.80	+2.12%	37,732,300	790,603,840	13.33
2026-10-13	18.39	20.27	20.27	17.90	+9.98%	25,766,800	495,051,328	9.10
2026-10-12	18.72	18.43	19.59	17.79	+0.16%	30,764,900	569,795,264	10.87
2026-10-09	16.73	18.40	18.40	16.27	+9.98%	20,672,800	361,656,832	7.30
2026-10-08	16.91	16.73	17.14	16.62	-1.41%	13,175,800	221,556,320	4.65
2026-09-30	16.61	16.97	17.05	16.26	+3.35%	13,102,300	219,256,704	4.63
2026-09-29	15.87	16.42	16.68	15.87	+3.47%	10,513,900	172,114,640	3.71
2026-09-28	16.42	15.87	16.44	15.25	-3.00%	12,662,700	201,014,160	4.47
2026-09-24	17.17	16.36	17.20	16.23	-5.71%	22,141,100	370,809,632	7.82
2026-09-23	17.44	17.35	18.00	16.60	+1.40%	22,500,900	390,693,312	7.95
2026-09-22	16.65	17.11	17.38	16.48	+2.76%	13,863,400	235,065,712	4.90
2026-09-21	15.49	16.65	16.72	15.38	+8.33%	16,122,000	264,769,904	5.70
2026-09-18	15.10	15.37	15.51	15.00	+1.92%	9,293,900	142,237,664	3.28
2026-09-17	14.65	15.08	15.23	14.62	+2.03%	12,223,100	183,520,320	4.32
2026-09-16	14.00	14.78	14.78	13.98	+5.35%	9,632,300	139,867,248	3.40
2026-09-15	13.73	14.03	14.22	13.73	+1.52%	8,868,300	124,241,168	3.13
2026-09-14	13.85	13.82	14.03	13.71	-1.36%	6,037,800	83,654,680	2.13
2026-09-11	14.07	14.01	14.22	13.76	-1.20%	9,549,700	133,815,592	3.37
2026-09-10	14.38	14.18	14.55	14.14	-2.21%	9,042,300	128,961,224	3.19
2026-09-09	14.55	14.50	14.85	14.41	-1.09%	8,778,000	127,953,856	3.10
2026-09-08	14.38	14.66	14.77	14.24	+1.95%	17,200,300	249,607,712	6.08
2026-09-07	15.18	14.38	15.29	14.31	-3.62%	21,387,300	313,512,800	7.56
2026-09-04	15.56	14.92	15.95	14.83	-4.85%	27,539,200	421,124,416	9.73
2026-09-03	14.90	15.68	15.85	14.90	+7.84%	30,775,300	476,860,800	10.87
2026-09-02	13.73	14.54	14.73	13.69	+5.29%	18,718,800	268,967,072	6.61
2026-09-01	13.46	13.81	13.93	13.35	+2.45%	10,440,700	142,838,704	3.69
2026-08-31	13.07	13.48	13.73	13.07	+1.74%	11,202,500	150,628,128	3.96
2026-08-28	13.43	13.25	13.65	13.19	+0.15%	6,344,400	84,436,616	2.24
2026-08-27	12.99	13.23	13.34	12.90	+1.53%	8,867,300	116,691,968	3.13
2026-08-26	13.34	13.03	13.37	12.93	-0.69%	10,663,900	139,754,000	3.77

需要全历史数据与程序化访问？查看郑中设计日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002811 获取全部历史日线。