郑州银行
sz002936 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）
1.74
涨跌幅
+0.00%
成交量
111,301,700 股
成交额
194,317,904 元
换手率
1.58%
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 | 1.74 | 1.74 | 1.76 | 1.73 | +0.00% | 111,301,700 | 194,317,904 | 1.58 |
| 2026-10-13 | 1.75 | 1.74 | 1.76 | 1.73 | -0.57% | 77,599,200 | 135,053,184 | 1.10 |
| 2026-10-12 | 1.73 | 1.75 | 1.76 | 1.73 | +1.16% | 103,016,900 | 179,945,648 | 1.46 |
| 2026-10-09 | 1.74 | 1.73 | 1.75 | 1.73 | +0.00% | 84,409,900 | 146,728,768 | 1.20 |
| 2026-10-08 | 1.73 | 1.73 | 1.75 | 1.73 | -0.57% | 75,518,600 | 131,419,472 | 1.07 |
| 2026-09-30 | 1.71 | 1.74 | 1.75 | 1.71 | +1.75% | 105,458,100 | 182,522,224 | 1.50 |
| 2026-09-29 | 1.70 | 1.71 | 1.72 | 1.69 | +0.59% | 58,495,100 | 100,030,792 | 0.83 |
| 2026-09-28 | 1.71 | 1.70 | 1.72 | 1.69 | -0.58% | 79,735,100 | 135,896,592 | 1.13 |
| 2026-09-24 | 1.74 | 1.71 | 1.75 | 1.71 | -1.72% | 113,951,300 | 197,040,752 | 1.62 |
| 2026-09-23 | 1.74 | 1.74 | 1.76 | 1.73 | +0.00% | 90,128,100 | 157,270,256 | 1.28 |
| 2026-09-22 | 1.74 | 1.74 | 1.75 | 1.74 | -0.57% | 36,291,900 | 63,260,788 | 0.51 |
| 2026-09-21 | 1.74 | 1.75 | 1.75 | 1.73 | +0.57% | 58,117,300 | 101,180,784 | 0.82 |
| 2026-09-18 | 1.74 | 1.74 | 1.76 | 1.73 | +0.00% | 86,437,000 | 150,781,760 | 1.23 |
| 2026-09-17 | 1.74 | 1.74 | 1.75 | 1.73 | -0.57% | 94,320,400 | 163,930,656 | 1.34 |
| 2026-09-16 | 1.75 | 1.75 | 1.76 | 1.73 | -0.57% | 122,154,800 | 213,156,880 | 1.73 |
| 2026-09-15 | 1.78 | 1.76 | 1.79 | 1.75 | -1.12% | 102,067,300 | 180,157,520 | 1.45 |
| 2026-09-14 | 1.76 | 1.78 | 1.79 | 1.76 | +0.00% | 97,978,700 | 174,528,304 | 1.39 |
| 2026-09-11 | 1.80 | 1.78 | 1.81 | 1.76 | -1.66% | 136,449,000 | 242,752,272 | 1.94 |
| 2026-09-10 | 1.80 | 1.81 | 1.82 | 1.78 | +0.56% | 104,790,000 | 189,039,824 | 1.49 |
| 2026-09-09 | 1.80 | 1.80 | 1.82 | 1.79 | +0.00% | 75,498,800 | 136,035,952 | 1.07 |
| 2026-09-08 | 1.77 | 1.80 | 1.81 | 1.77 | +1.12% | 110,345,600 | 198,150,704 | 1.57 |
| 2026-09-07 | 1.80 | 1.78 | 1.81 | 1.77 | -1.11% | 73,604,100 | 131,286,464 | 1.04 |
| 2026-09-04 | 1.78 | 1.80 | 1.81 | 1.78 | +1.12% | 95,097,800 | 170,849,984 | 1.35 |
| 2026-09-03 | 1.79 | 1.78 | 1.81 | 1.78 | -0.56% | 94,951,300 | 170,414,880 | 1.35 |
| 2026-09-02 | 1.80 | 1.79 | 1.82 | 1.78 | -1.10% | 88,322,900 | 158,465,856 | 1.25 |
| 2026-09-01 | 1.77 | 1.81 | 1.81 | 1.76 | +2.26% | 136,990,000 | 245,545,104 | 1.94 |
| 2026-08-31 | 1.78 | 1.77 | 1.79 | 1.77 | -0.56% | 91,227,700 | 162,187,312 | 1.29 |
| 2026-08-28 | 1.78 | 1.78 | 1.79 | 1.76 | +0.00% | 85,044,100 | 150,852,720 | 1.21 |
| 2026-08-27 | 1.80 | 1.78 | 1.80 | 1.76 | -1.11% | 105,831,700 | 188,110,608 | 1.50 |
| 2026-08-26 | 1.77 | 1.80 | 1.80 | 1.76 | +1.69% | 106,446,100 | 190,548,864 | 1.51 |
需要全历史数据与程序化访问？
查看 郑州银行 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=sz002936 获取全部历史日线。