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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.42 | 16.54 | 16.27 | 16.47 | +0.06% | 11.49 | 0.94% |
| 2025-06-23 | 16.46 | 16.53 | 16.23 | 16.46 | 0.00% | 9.56 | 0.78% |
| 2025-06-20 | 16.08 | 16.52 | 16.05 | 16.46 | +2.63% | 13.21 | 1.08% |
| 2025-06-19 | 15.94 | 16.12 | 15.85 | 16.04 | +0.84% | 8.96 | 0.75% |
| 2025-06-18 | 15.76 | 15.96 | 15.71 | 15.91 | +0.91% | 7.15 | 0.60% |
| 2025-06-17 | 15.94 | 16.08 | 15.74 | 15.76 | -1.02% | 9.26 | 0.78% |
| 2025-06-16 | 15.93 | 15.99 | 15.79 | 15.93 | +0.42% | 6.37 | 0.54% |
| 2025-06-13 | 16.05 | 16.11 | 15.80 | 15.86 | -1.20% | 14.25 | 1.21% |
| 2025-06-12 | 15.71 | 16.08 | 15.70 | 16.05 | +1.77% | 11.81 | 1.00% |
| 2025-06-11 | 15.89 | 15.94 | 15.72 | 15.77 | -0.73% | 7.60 | 0.65% |
| 2025-06-10 | 15.87 | 16.15 | 15.81 | 15.89 | +0.12% | 11.26 | 0.95% |
| 2025-06-09 | 15.91 | 15.94 | 15.66 | 15.87 | +0.12% | 12.32 | 1.14% |
| 2025-06-06 | 15.91 | 16.01 | 15.74 | 15.85 | 0.00% | 10.71 | 0.99% |
| 2025-06-05 | 16.20 | 16.24 | 15.79 | 15.85 | -2.13% | 12.38 | 1.13% |
| 2025-06-04 | 16.11 | 16.20 | 15.93 | 16.19 | +0.42% | 11.39 | 1.03% |
| 2025-06-03 | 16.13 | 16.20 | 15.95 | 16.13 | +0.84% | 15.28 | 1.39% |
| 2025-05-30 | 15.70 | 16.04 | 15.70 | 15.99 | +2.21% | 12.81 | 1.18% |
| 2025-05-29 | 15.72 | 15.82 | 15.59 | 15.65 | -0.73% | 11.57 | 1.08% |
| 2025-05-28 | 15.38 | 15.87 | 15.36 | 15.76 | +2.50% | 18.92 | 1.76% |
| 2025-05-27 | 15.02 | 15.53 | 15.02 | 15.38 | +2.82% | 20.40 | 1.95% |