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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.56 | 15.66 | 15.40 | 15.59 | +0.38% | 7.80 | 0.68% |
| 2025-08-18 | 15.56 | 15.71 | 15.31 | 15.53 | +0.32% | 13.69 | 1.19% |
| 2025-08-15 | 15.48 | 15.53 | 15.17 | 15.49 | +0.32% | 11.68 | 1.03% |
| 2025-08-14 | 15.56 | 15.61 | 15.43 | 15.44 | -0.69% | 7.99 | 0.69% |
| 2025-08-13 | 15.81 | 15.86 | 15.52 | 15.54 | -1.61% | 10.62 | 0.91% |
| 2025-08-12 | 15.87 | 15.94 | 15.78 | 15.80 | -0.31% | 5.49 | 0.47% |
| 2025-08-11 | 15.99 | 16.01 | 15.81 | 15.85 | -0.92% | 6.01 | 0.51% |
| 2025-08-08 | 16.03 | 16.18 | 15.96 | 15.99 | -0.06% | 5.64 | 0.47% |
| 2025-08-07 | 15.98 | 16.08 | 15.89 | 16.00 | +0.24% | 5.86 | 0.49% |
| 2025-08-06 | 16.03 | 16.07 | 15.86 | 15.96 | -0.43% | 6.84 | 0.58% |
| 2025-08-05 | 15.86 | 16.07 | 15.84 | 16.03 | +1.11% | 7.53 | 0.64% |
| 2025-08-04 | 15.80 | 16.09 | 15.79 | 15.86 | -0.06% | 7.34 | 0.62% |
| 2025-08-01 | 15.73 | 15.90 | 15.51 | 15.87 | +1.31% | 9.26 | 0.79% |
| 2025-07-31 | 15.96 | 16.03 | 15.53 | 15.66 | -1.89% | 11.90 | 1.02% |
| 2025-07-30 | 15.91 | 16.13 | 15.89 | 15.96 | +0.37% | 7.28 | 0.61% |
| 2025-07-29 | 16.17 | 16.29 | 15.88 | 15.91 | -1.69% | 9.07 | 0.76% |
| 2025-07-28 | 16.00 | 16.34 | 16.00 | 16.18 | +1.28% | 9.34 | 0.78% |
| 2025-07-25 | 15.97 | 16.16 | 15.95 | 15.97 | -0.12% | 9.64 | 0.81% |
| 2025-07-24 | 16.21 | 16.21 | 15.96 | 15.99 | -1.27% | 10.20 | 0.85% |
| 2025-07-23 | 16.15 | 16.34 | 16.11 | 16.20 | +0.18% | 8.74 | 0.73% |