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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.28 | 17.57 | 17.25 | 17.38 | +0.70% | 4.59 | 0.36% |
| 2026-04-20 | 16.97 | 17.28 | 16.97 | 17.26 | +1.59% | 3.63 | 0.29% |
| 2026-04-17 | 17.05 | 17.09 | 16.98 | 16.99 | -0.23% | 2.61 | 0.21% |
| 2026-04-16 | 17.28 | 17.35 | 17.02 | 17.03 | -1.45% | 4.63 | 0.37% |
| 2026-04-15 | 17.26 | 17.36 | 17.22 | 17.28 | 0.00% | 4.70 | 0.38% |
| 2026-04-14 | 17.20 | 17.31 | 17.13 | 17.28 | +0.58% | 3.92 | 0.31% |
| 2026-04-13 | 17.14 | 17.20 | 16.99 | 17.18 | +0.17% | 2.99 | 0.24% |
| 2026-04-10 | 17.18 | 17.20 | 17.07 | 17.15 | +0.12% | 3.64 | 0.29% |
| 2026-04-09 | 16.97 | 17.28 | 16.96 | 17.13 | +0.76% | 8.51 | 0.68% |
| 2026-04-08 | 16.85 | 17.03 | 16.74 | 17.00 | +0.95% | 5.88 | 0.48% |
| 2026-04-07 | 16.80 | 17.00 | 16.76 | 16.84 | -0.24% | 3.29 | 0.27% |
| 2026-04-03 | 16.80 | 16.98 | 16.68 | 16.88 | +0.24% | 3.71 | 0.30% |
| 2026-04-02 | 16.79 | 16.94 | 16.74 | 16.84 | +0.42% | 2.89 | 0.24% |
| 2026-04-01 | 16.81 | 16.95 | 16.71 | 16.77 | +0.12% | 3.93 | 0.32% |
| 2026-03-31 | 16.67 | 16.95 | 16.58 | 16.75 | +0.78% | 4.15 | 0.34% |
| 2026-03-30 | 16.51 | 16.75 | 16.50 | 16.62 | +0.30% | 2.96 | 0.25% |
| 2026-03-27 | 16.65 | 16.76 | 16.55 | 16.57 | -0.72% | 3.39 | 0.28% |
| 2026-03-26 | 16.70 | 16.88 | 16.62 | 16.69 | +0.12% | 3.85 | 0.32% |
| 2026-03-25 | 16.47 | 16.77 | 16.33 | 16.67 | +1.46% | 4.08 | 0.34% |
| 2026-03-24 | 16.26 | 16.52 | 16.22 | 16.43 | +1.80% | 4.97 | 0.42% |