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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.39 | 16.45 | 16.02 | 16.17 | -1.72% | 11.11 | 0.93% |
| 2025-07-21 | 16.59 | 16.71 | 16.30 | 16.45 | -0.65% | 10.32 | 0.84% |
| 2025-07-18 | 16.32 | 16.58 | 16.32 | 16.56 | +2.37% | 10.01 | 0.80% |
| 2025-07-17 | 16.23 | 16.35 | 16.04 | 16.18 | -0.53% | 6.11 | 0.50% |
| 2025-07-16 | 16.03 | 16.27 | 15.79 | 16.26 | +0.12% | 14.45 | 1.19% |
| 2025-07-15 | 16.49 | 16.66 | 16.24 | 16.24 | -1.40% | 8.44 | 0.68% |
| 2025-07-14 | 16.42 | 16.69 | 16.40 | 16.47 | +0.18% | 7.72 | 0.62% |
| 2025-07-11 | 16.78 | 16.94 | 16.40 | 16.44 | -1.32% | 15.41 | 1.22% |
| 2025-07-10 | 16.64 | 16.89 | 16.58 | 16.66 | +0.35% | 11.39 | 0.90% |
| 2025-07-09 | 16.42 | 16.73 | 16.40 | 16.61 | +1.11% | 8.95 | 0.71% |
| 2025-07-08 | 16.63 | 16.67 | 16.34 | 16.42 | -1.33% | 8.72 | 0.70% |
| 2025-07-07 | 16.77 | 16.79 | 16.50 | 16.65 | -0.74% | 6.43 | 0.51% |
| 2025-07-04 | 16.59 | 16.89 | 16.52 | 16.77 | +1.10% | 8.49 | 0.67% |
| 2025-07-03 | 16.60 | 16.72 | 16.49 | 16.59 | -0.06% | 5.85 | 0.47% |
| 2025-07-02 | 16.60 | 16.77 | 16.58 | 16.60 | -0.23% | 7.05 | 0.56% |
| 2025-07-01 | 16.14 | 16.74 | 16.13 | 16.64 | +3.03% | 12.72 | 1.03% |
| 2025-06-30 | 16.22 | 16.30 | 16.01 | 16.15 | -0.77% | 11.17 | 0.93% |
| 2025-06-27 | 16.96 | 17.08 | 16.22 | 16.27 | -4.56% | 19.51 | 1.58% |
| 2025-06-26 | 16.72 | 17.14 | 16.58 | 17.05 | +2.01% | 11.66 | 0.93% |
| 2025-06-25 | 16.45 | 16.84 | 16.38 | 16.71 | +1.46% | 10.62 | 0.86% |