郑州银行（002936）历史行情

以下为郑州银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	1.730	1.730	1.750	1.730	-0.010	-0.575%	75.52万	0.00亿	0.000%
2026-10-07	1.710	1.740	1.750	1.710	0.030	1.754%	10,545.82万	1.83亿	1.496%
2026-10-06	1.710	1.740	1.750	1.710	0.030	1.754%	10,545.82万	1.83亿	1.496%
2026-10-05	1.710	1.740	1.750	1.710	0.030	1.754%	10,545.82万	1.83亿	1.496%
2026-10-02	1.710	1.740	1.750	1.710	0.030	1.754%	10,545.82万	1.83亿	1.496%
2026-10-01	1.710	1.740	1.750	1.710	0.030	1.754%	10,545.82万	1.83亿	1.496%
2026-09-30	1.710	1.740	1.750	1.710	0.030	1.754%	105.46万	0.00亿	0.000%
2026-09-29	1.700	1.710	1.720	1.690	0.010	0.588%	58.50万	0.00亿	0.000%
2026-09-28	1.710	1.700	1.720	1.690	-0.010	-0.585%	79.74万	0.00亿	0.000%
2026-09-27	1.740	1.710	1.750	1.710	-0.030	-1.724%	11,395.13万	1.97亿	1.617%
2026-09-24	1.740	1.710	1.750	1.710	-0.030	-1.724%	113.95万	0.00亿	0.000%
2026-09-23	1.740	1.740	1.760	1.730	0.000	0.000%	90.13万	0.00亿	0.000%
2026-09-22	1.740	1.740	1.750	1.740	-0.010	-0.571%	36.29万	0.00亿	0.000%
2026-09-21	1.740	1.750	1.750	1.730	0.010	0.575%	58.12万	0.00亿	0.000%
2026-09-18	1.740	1.740	1.760	1.730	0.000	0.000%	86.44万	0.00亿	0.000%
2026-09-17	1.740	1.740	1.750	1.730	-0.010	-0.571%	94.32万	0.00亿	0.000%
2026-09-16	1.750	1.750	1.760	1.730	-0.010	-0.568%	122.15万	0.00亿	0.000%
2026-09-15	1.780	1.760	1.790	1.750	-0.020	-1.124%	102.07万	0.00亿	0.000%
2026-09-14	1.760	1.780	1.790	1.760	0.000	0.000%	97.98万	0.00亿	0.000%
2026-09-11	1.800	1.780	1.810	1.760	-0.030	-1.657%	136.45万	0.00亿	0.000%
2026-09-10	1.800	1.810	1.820	1.780	0.010	0.556%	104.79万	0.00亿	0.000%
2026-09-09	1.800	1.800	1.820	1.790	0.000	0.000%	75.50万	0.00亿	0.000%
2026-09-08	1.770	1.800	1.810	1.770	0.020	1.124%	110.35万	0.00亿	0.000%
2026-09-07	1.800	1.780	1.810	1.770	-0.020	-1.111%	73.60万	0.00亿	0.000%
2026-09-04	1.780	1.800	1.810	1.780	0.020	1.124%	95.10万	0.00亿	0.000%
2026-09-03	1.790	1.780	1.810	1.780	-0.010	-0.559%	94.95万	0.00亿	0.000%
2026-09-02	1.800	1.790	1.820	1.780	-0.020	-1.105%	88.32万	0.00亿	0.000%
2026-09-01	1.770	1.810	1.810	1.760	0.040	2.260%	136.99万	0.00亿	0.000%
2026-08-31	1.780	1.770	1.790	1.770	-0.010	-0.562%	91.23万	0.00亿	0.000%
2026-08-28	1.780	1.780	1.790	1.760	0.000	0.000%	85.04万	0.00亿	0.000%
2026-08-27	1.800	1.780	1.800	1.760	-0.020	-1.111%	105.83万	0.00亿	0.000%
2026-08-26	1.770	1.800	1.800	1.760	0.030	1.695%	106.45万	0.00亿	0.000%
2026-08-25	1.760	1.770	1.780	1.750	0.000	0.000%	84.79万	0.00亿	0.000%
2026-08-24	1.750	1.770	1.770	1.740	0.020	1.143%	60.92万	0.00亿	0.000%
2026-08-21	1.780	1.750	1.780	1.740	-0.030	-1.685%	91.99万	0.00亿	0.000%
2026-08-20	1.760	1.780	1.790	1.750	0.020	1.136%	107.10万	0.00亿	0.000%
2026-08-19	1.760	1.760	1.770	1.750	0.010	0.571%	106.00万	0.00亿	0.000%
2026-08-18	1.750	1.750	1.770	1.750	-0.010	-0.568%	63.44万	0.00亿	0.000%
2026-08-17	1.760	1.760	1.760	1.740	0.000	0.000%	71.74万	0.00亿	0.000%
2026-08-14	1.770	1.760	1.780	1.750	-0.010	-0.565%	79.22万	0.00亿	0.000%
2026-08-13	1.780	1.770	1.780	1.760	-0.010	-0.562%	68.19万	0.00亿	0.000%
2026-08-12	1.760	1.780	1.790	1.750	0.010	0.565%	97.15万	0.00亿	0.000%
2026-08-11	1.780	1.770	1.790	1.760	0.000	0.000%	53.09万	0.00亿	0.000%
2026-08-10	1.760	1.770	1.790	1.750	0.010	0.568%	86.45万	0.00亿	0.000%
2026-08-07	1.790	1.760	1.790	1.750	-0.030	-1.676%	101.82万	0.00亿	0.000%
2026-08-06	1.810	1.790	1.830	1.770	-0.020	-1.105%	117.62万	0.00亿	0.000%
2026-08-05	1.830	1.810	1.840	1.800	-0.020	-1.093%	93.49万	0.00亿	0.000%
2026-08-04	1.870	1.830	1.880	1.820	-0.040	-2.139%	105.08万	0.00亿	0.000%
2026-08-03	1.840	1.870	1.880	1.830	0.030	1.630%	118.74万	0.00亿	0.000%
2026-07-31	1.830	1.840	1.850	1.810	-0.010	-0.541%	123.44万	0.00亿	0.000%
2026-07-30	1.810	1.850	1.850	1.810	0.030	1.648%	108.16万	0.00亿	0.000%
2026-07-29	1.790	1.820	1.830	1.780	0.030	1.676%	115.64万	0.00亿	0.000%
2026-07-28	1.770	1.790	1.800	1.760	0.010	0.562%	89.01万	0.00亿	0.000%
2026-07-27	1.760	1.780	1.790	1.750	0.020	1.136%	93.39万	0.00亿	0.000%
2026-07-24	1.770	1.760	1.790	1.750	-0.010	-0.565%	76.19万	0.00亿	0.000%
2026-07-23	1.760	1.770	1.780	1.750	0.010	0.568%	67.94万	0.00亿	0.000%
2026-07-22	1.750	1.760	1.770	1.730	0.010	0.571%	115.39万	0.00亿	0.000%
2026-07-21	1.780	1.750	1.810	1.750	-0.040	-2.235%	122.24万	0.00亿	0.000%
2026-07-20	1.750	1.790	1.810	1.740	0.040	2.286%	156.33万	0.00亿	0.000%
2026-07-17	1.760	1.750	1.800	1.750	-0.010	-0.568%	133.57万	0.00亿	0.000%
2026-07-16	1.760	1.760	1.780	1.740	0.000	0.000%	96.08万	0.00亿	0.000%
2026-07-15	1.720	1.760	1.770	1.710	0.030	1.734%	115.00万	0.00亿	0.000%
2026-07-14	1.710	1.730	1.740	1.700	0.030	1.765%	110.43万	0.00亿	0.000%
2026-07-13	1.690	1.700	1.720	1.680	0.010	0.592%	98.81万	0.00亿	0.000%
2026-07-10	1.670	1.690	1.700	1.660	0.010	0.595%	79.70万	0.00亿	0.000%
2026-07-09	1.680	1.680	1.690	1.660	-0.020	-1.176%	90.08万	0.00亿	0.000%
2026-07-08	1.690	1.700	1.710	1.680	0.010	0.592%	100.01万	0.00亿	0.000%
2026-07-07	1.730	1.690	1.730	1.680	-0.030	-1.744%	78.99万	0.00亿	0.000%
2026-07-06	1.700	1.720	1.730	1.680	0.030	1.775%	74.64万	0.00亿	0.000%
2026-07-03	1.690	1.690	1.710	1.680	0.000	0.000%	65.65万	0.00亿	0.000%
2026-07-02	1.680	1.690	1.700	1.670	0.010	0.595%	68.13万	0.00亿	0.000%
2026-07-01	1.650	1.680	1.690	1.640	0.030	1.818%	72.15万	0.00亿	0.000%
2026-06-30	1.660	1.650	1.660	1.640	-0.010	-0.602%	43.71万	0.00亿	0.000%
2026-06-29	1.670	1.660	1.670	1.640	-0.010	-0.599%	56.60万	0.00亿	0.000%
2026-06-26	1.700	1.670	1.710	1.670	-0.020	-1.183%	72.26万	0.00亿	0.000%
2026-06-25	1.700	1.690	1.710	1.680	-0.010	-0.588%	47.69万	0.00亿	0.000%
2026-06-24	1.740	1.700	1.750	1.700	-0.040	-2.299%	78.91万	0.00亿	0.000%
2026-06-23	1.710	1.740	1.760	1.710	0.020	1.163%	99.35万	0.00亿	0.000%
2026-06-22	1.710	1.720	1.720	1.680	0.010	0.585%	76.65万	0.00亿	0.000%
2026-06-18	1.740	1.710	1.750	1.710	-0.040	-2.286%	71.12万	0.00亿	0.000%
2026-06-17	1.760	1.750	1.770	1.740	-0.010	-0.568%	67.68万	0.00亿	0.000%
2026-06-16	1.780	1.760	1.790	1.760	-0.030	-1.676%	66.49万	0.00亿	0.000%
2026-06-15	1.780	1.790	1.800	1.770	0.010	0.562%	87.09万	0.00亿	0.000%
2026-06-12	1.760	1.780	1.780	1.750	0.030	1.714%	83.39万	0.00亿	0.000%
2026-06-11	1.770	1.750	1.770	1.750	-0.020	-1.130%	50.30万	0.00亿	0.000%
2026-06-10	1.750	1.770	1.770	1.740	0.020	1.143%	74.73万	0.00亿	0.000%
2026-06-09	1.760	1.750	1.770	1.750	-0.010	-0.568%	65.51万	0.00亿	0.000%
2026-06-08	1.760	1.760	1.780	1.750	-0.010	-0.565%	69.19万	0.00亿	0.000%
2026-06-05	1.760	1.770	1.790	1.760	0.010	0.568%	52.90万	0.00亿	0.000%
2026-06-04	1.790	1.760	1.800	1.760	-0.030	-1.676%	55.14万	0.00亿	0.000%
2026-06-03	1.790	1.790	1.800	1.780	-0.010	-0.556%	63.70万	0.00亿	0.000%
2026-06-02	1.810	1.800	1.820	1.790	0.000	0.000%	75.24万	0.00亿	0.000%
2026-06-01	1.780	1.800	1.810	1.770	0.030	1.695%	80.22万	0.00亿	0.000%
2026-05-29	1.760	1.770	1.780	1.750	0.010	0.568%	65.71万	0.00亿	0.000%
2026-05-28	1.780	1.760	1.780	1.750	-0.030	-1.676%	77.88万	0.00亿	0.000%
2026-05-27	1.770	1.790	1.830	1.760	0.020	1.130%	114.30万	0.00亿	0.000%
2026-05-26	1.770	1.770	1.780	1.760	0.000	0.000%	42.96万	0.00亿	0.000%
2026-05-25	1.770	1.770	1.780	1.760	0.000	0.000%	41.04万	0.00亿	0.000%
2026-05-22	1.770	1.770	1.780	1.760	0.000	0.000%	54.08万	0.00亿	0.000%
2026-05-21	1.780	1.770	1.790	1.770	0.000	0.000%	44.45万	0.00亿	0.000%
2026-05-20	1.790	1.770	1.790	1.770	-0.020	-1.117%	44.76万	0.00亿	0.000%
2026-05-19	1.770	1.790	1.800	1.760	0.020	1.130%	63.65万	0.00亿	0.000%
2026-05-18	1.790	1.770	1.790	1.760	-0.020	-1.117%	59.29万	0.00亿	0.000%
2026-05-15	1.810	1.790	1.820	1.780	-0.020	-1.105%	100.70万	0.00亿	0.000%
2026-05-14	1.820	1.810	1.820	1.810	-0.010	-0.549%	35.21万	0.00亿	0.000%
2026-05-13	1.830	1.820	1.830	1.810	0.000	0.000%	60.26万	0.00亿	0.000%
2026-05-12	1.830	1.820	1.840	1.820	-0.010	-0.546%	46.25万	0.00亿	0.000%
2026-05-11	1.830	1.830	1.840	1.820	-0.010	-0.543%	66.40万	0.00亿	0.000%
2026-05-08	1.830	1.840	1.840	1.820	0.010	0.546%	58.90万	0.00亿	0.000%
2026-05-07	1.840	1.830	1.840	1.830	0.000	0.000%	46.89万	0.00亿	0.000%
2026-05-06	1.840	1.830	1.850	1.830	0.000	0.000%	60.10万	0.00亿	0.000%
2026-04-30	1.850	1.830	1.850	1.830	-0.020	-1.081%	86.72万	0.00亿	0.000%
2026-04-29	1.820	1.850	1.850	1.820	0.040	2.210%	143.72万	0.00亿	0.000%
2026-04-28	1.810	1.810	1.810	1.800	0.000	0.000%	31.94万	0.00亿	0.000%
2026-04-27	1.810	1.810	1.820	1.800	0.000	0.000%	49.07万	0.00亿	0.000%
2026-04-24	1.820	1.810	1.830	1.810	-0.010	-0.549%	35.50万	0.00亿	0.000%
2026-04-23	1.810	1.820	1.830	1.810	0.010	0.552%	83.15万	0.00亿	0.000%
2026-04-22	1.820	1.810	1.820	1.810	-0.010	-0.549%	31.11万	0.00亿	0.000%
2026-04-21	1.820	1.820	1.830	1.810	0.000	0.000%	57.19万	0.00亿	0.000%
2026-04-20	1.820	1.820	1.820	1.810	0.000	0.000%	32.61万	0.00亿	0.000%
2026-04-17	1.820	1.820	1.820	1.810	0.000	0.000%	30.14万	0.00亿	0.000%
2026-04-16	1.820	1.820	1.830	1.810	0.000	0.000%	58.59万	0.00亿	0.000%
2026-04-15	1.830	1.820	1.830	1.820	0.000	0.000%	28.82万	0.00亿	0.000%
2026-04-14	1.820	1.820	1.830	1.810	0.000	0.000%	46.26万	0.00亿	0.000%
2026-04-13	1.810	1.820	1.820	1.810	0.000	0.000%	28.61万	0.00亿	0.000%
2026-04-10	1.820	1.820	1.830	1.810	0.000	0.000%	53.53万	0.00亿	0.000%
2026-04-09	1.830	1.810	1.840	1.810	0.000	0.000%	62.61万	0.00亿	0.000%
2026-04-08	1.830	1.840	1.840	1.820	0.000	0.000%	83.71万	0.00亿	0.000%
2026-04-07	1.810	1.810	1.820	1.800	0.000	0.000%	69.37万	0.00亿	0.000%
2026-04-03	1.840	1.810	1.840	1.800	0.000	0.000%	106.39万	0.00亿	0.000%
2026-04-02	1.860	1.840	1.860	1.830	0.000	0.000%	73.83万	0.00亿	0.000%
2026-04-01	1.880	1.850	1.880	1.850	0.000	0.000%	79.67万	0.00亿	0.000%