杭州银行 sh.600926
16.05
-0.50%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.14 | 16.18 | 15.91 | 16.05 | -0.50% | 4.83 | 0.42% |
| 2026-05-21 | 16.19 | 16.27 | 16.11 | 16.13 | -0.37% | 4.31 | 0.37% |
| 2026-05-20 | 16.35 | 16.38 | 16.16 | 16.19 | -0.92% | 3.45 | 0.29% |
| 2026-05-19 | 16.22 | 16.50 | 16.22 | 16.34 | +0.62% | 3.92 | 0.33% |
| 2026-05-18 | 16.45 | 16.49 | 16.19 | 16.24 | -1.64% | 4.54 | 0.39% |
| 2026-05-15 | 16.63 | 16.72 | 16.45 | 16.51 | -0.72% | 4.25 | 0.35% |
| 2026-05-14 | 16.63 | 16.77 | 16.59 | 16.63 | -0.12% | 3.88 | 0.32% |
| 2026-05-13 | 16.61 | 16.84 | 16.59 | 16.65 | +0.24% | 4.83 | 0.40% |
| 2026-05-12 | 16.77 | 16.88 | 16.56 | 16.61 | -1.25% | 5.98 | 0.50% |
| 2026-05-11 | 16.79 | 16.83 | 16.61 | 16.82 | +0.18% | 5.70 | 0.47% |
| 2026-05-08 | 16.88 | 17.00 | 16.73 | 16.79 | -0.89% | 3.89 | 0.32% |
| 2026-05-07 | 17.23 | 17.26 | 16.89 | 16.94 | -1.45% | 5.81 | 0.47% |
| 2026-05-06 | 17.40 | 17.40 | 17.10 | 17.19 | -1.21% | 5.53 | 0.44% |
| 2026-04-30 | 17.32 | 17.59 | 17.30 | 17.40 | 0.00% | 4.70 | 0.37% |
| 2026-04-29 | 17.40 | 17.51 | 17.25 | 17.40 | -0.17% | 4.47 | 0.35% |
| 2026-04-28 | 17.07 | 17.45 | 17.01 | 17.43 | +2.35% | 5.52 | 0.44% |
| 2026-04-27 | 17.08 | 17.33 | 16.99 | 17.03 | -0.47% | 4.86 | 0.39% |
| 2026-04-24 | 17.23 | 17.26 | 17.00 | 17.11 | -0.70% | 4.97 | 0.40% |
| 2026-04-23 | 17.01 | 17.31 | 16.73 | 17.23 | -1.09% | 8.46 | 0.68% |
| 2026-04-22 | 17.45 | 17.50 | 17.31 | 17.42 | +0.23% | 2.93 | 0.23% |