郑州银行 (002936) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	1.84	1.83	0.00	0.00%	1.83	1.85	601046	11052	0.86%
2026-04-30	1.85	1.83	-0.02	-1.08%	1.83	1.85	867218	15932	1.23%
2026-04-29	1.82	1.85	0.04	2.21%	1.82	1.85	1437192	26397	2.04%
2026-04-28	1.81	1.81	0.00	0.00%	1.80	1.81	319378	5765	0.45%
2026-04-27	1.81	1.81	0.00	0.00%	1.80	1.82	490658	8882	0.70%
2026-04-24	1.82	1.81	-0.01	-0.55%	1.81	1.83	354998	6441	0.51%
2026-04-23	1.81	1.82	0.01	0.55%	1.81	1.83	831512	15126	1.18%
2026-04-22	1.82	1.81	-0.01	-0.55%	1.81	1.82	311105	5643	0.44%
2026-04-21	1.82	1.82	0.00	0.00%	1.81	1.83	571923	10404	0.81%
2026-04-20	1.82	1.82	0.00	0.00%	1.81	1.82	326119	5926	0.46%
2026-04-17	1.82	1.82	0.00	0.00%	1.81	1.82	301369	5468	0.43%
2026-04-16	1.82	1.82	0.00	0.00%	1.81	1.83	585860	10664	0.83%
2026-04-15	1.83	1.82	0.00	0.00%	1.82	1.83	288176	5253	0.41%
2026-04-14	1.82	1.82	0.00	0.00%	1.81	1.83	462641	8422	0.66%
2026-04-13	1.81	1.82	0.00	0.00%	1.81	1.82	286056	5187	0.41%
2026-04-10	1.82	1.82	0.01	0.55%	1.81	1.83	535286	9747	0.76%
2026-04-09	1.83	1.81	-0.03	-1.63%	1.81	1.84	626074	11403	0.89%
2026-04-08	1.83	1.84	0.03	1.66%	1.82	1.84	837141	15333	1.19%
2026-04-07	1.81	1.81	0.00	0.00%	1.80	1.82	693735	12554	0.99%
2026-04-03	1.84	1.81	-0.03	-1.63%	1.80	1.84	1063919	19348	1.51%
2026-04-02	1.86	1.84	-0.01	-0.54%	1.83	1.86	738292	13616	1.05%
2026-04-01	1.88	1.85	-0.01	-0.54%	1.85	1.88	796701	14824	1.13%
2026-03-31	1.88	1.86	-0.02	-1.06%	1.86	1.90	1082009	20343	1.54%
2026-03-30	1.87	1.88	0.00	0.00%	1.85	1.88	669453	12506	0.95%
2026-03-27	1.88	1.88	-0.01	-0.53%	1.87	1.89	664074	12477	0.94%
2026-03-26	1.89	1.89	0.00	0.00%	1.88	1.90	940762	17776	1.34%
2026-03-25	1.86	1.89	0.03	1.61%	1.85	1.89	1119426	20953	1.59%
2026-03-24	1.84	1.86	0.03	1.64%	1.83	1.86	833446	15381	1.19%
2026-03-23	1.89	1.83	-0.07	-3.68%	1.82	1.90	1991648	36928	2.83%
2026-03-20	1.92	1.90	-0.01	-0.52%	1.90	1.93	1040286	19875	1.48%
2026-03-19	1.92	1.91	-0.02	-1.04%	1.91	1.94	1004136	19303	1.43%
2026-03-18	1.95	1.93	-0.02	-1.03%	1.92	1.96	1081222	20902	1.54%
2026-03-17	1.94	1.95	0.01	0.52%	1.93	1.97	1273034	24881	1.81%
2026-03-16	1.94	1.94	0.01	0.52%	1.93	1.95	777366	15070	1.11%
2026-03-13	1.94	1.93	0.00	0.00%	1.93	1.96	1613987	31386	2.30%
2026-03-12	1.91	1.93	0.02	1.05%	1.90	1.94	1929202	37155	2.74%
2026-03-11	1.90	1.91	0.01	0.53%	1.89	1.91	564077	10733	0.80%
2026-03-10	1.91	1.90	0.00	0.00%	1.89	1.91	689147	13099	0.98%
2026-03-09	1.89	1.90	0.00	0.00%	1.88	1.91	883551	16763	1.26%
2026-03-06	1.88	1.90	0.01	0.53%	1.88	1.91	900783	17077	1.28%
2026-03-05	1.90	1.89	0.01	0.53%	1.88	1.90	870326	16451	1.24%
2026-03-04	1.91	1.88	-0.04	-2.08%	1.87	1.92	1452324	27486	2.07%
2026-03-03	1.94	1.92	-0.02	-1.03%	1.91	1.94	1260253	24277	1.79%
2026-03-02	1.92	1.94	0.01	0.52%	1.91	1.94	1046343	20159	1.49%
2026-02-27	1.92	1.93	0.01	0.52%	1.92	1.94	757082	14616	1.08%
2026-02-26	1.93	1.92	-0.01	-0.52%	1.92	1.94	666032	12834	0.95%
2026-02-25	1.91	1.93	0.01	0.52%	1.91	1.95	1689894	32662	2.40%
2026-02-24	1.91	1.92	0.01	0.52%	1.91	1.92	481034	9198	0.68%
2026-02-13	1.92	1.91	-0.01	-0.52%	1.90	1.93	858952	16465	1.22%
2026-02-12	1.93	1.92	-0.01	-0.52%	1.92	1.94	1086392	20955	1.55%
2026-02-11	1.93	1.93	0.00	0.00%	1.92	1.94	420553	8118	0.60%
2026-02-10	1.93	1.93	0.00	0.00%	1.92	1.94	808890	15614	1.15%
2026-02-09	1.93	1.93	0.01	0.52%	1.91	1.94	1311076	25302	1.87%
2026-02-06	1.91	1.92	0.00	0.00%	1.90	1.93	1328164	25479	1.89%
2026-02-05	1.91	1.92	0.01	0.52%	1.90	1.93	1564858	29998	2.23%
2026-02-04	1.88	1.91	0.02	1.06%	1.88	1.91	1039869	19723	1.48%
2026-02-03	1.89	1.89	0.00	0.00%	1.88	1.90	886565	16730	1.26%
2026-02-02	1.91	1.89	-0.02	-1.05%	1.89	1.92	1005278	19159	1.43%
2026-01-30	1.92	1.91	-0.01	-0.52%	1.90	1.93	1421736	27234	2.02%
2026-01-29	1.90	1.92	0.02	1.05%	1.89	1.92	1245136	23740	1.77%
2026-01-28	1.90	1.90	0.00	0.00%	1.89	1.91	1065540	20245	1.52%
2026-01-27	1.91	1.90	-0.01	-0.52%	1.90	1.92	685197	13064	0.97%