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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.38 | 16.44 | 16.21 | 16.23 | -0.92% | 3.49 | 0.30% |
| 2026-02-12 | 16.50 | 16.56 | 16.32 | 16.38 | -0.85% | 5.69 | 0.48% |
| 2026-02-11 | 16.41 | 16.55 | 16.37 | 16.52 | +0.73% | 4.09 | 0.34% |
| 2026-02-10 | 16.46 | 16.57 | 16.33 | 16.40 | -0.06% | 6.35 | 0.53% |
| 2026-02-09 | 16.39 | 16.54 | 16.26 | 16.41 | -0.30% | 6.80 | 0.57% |
| 2026-02-06 | 16.64 | 16.69 | 16.40 | 16.46 | -0.78% | 6.93 | 0.58% |
| 2026-02-05 | 16.17 | 16.67 | 16.16 | 16.59 | +2.79% | 10.66 | 0.89% |
| 2026-02-04 | 15.83 | 16.19 | 15.83 | 16.14 | +1.89% | 6.30 | 0.54% |
| 2026-02-03 | 16.00 | 16.02 | 15.75 | 15.84 | -0.50% | 8.61 | 0.75% |
| 2026-02-02 | 16.19 | 16.29 | 15.88 | 15.92 | -1.49% | 8.40 | 0.72% |
| 2026-01-30 | 16.10 | 16.29 | 16.04 | 16.16 | +0.81% | 9.03 | 0.77% |
| 2026-01-29 | 15.86 | 16.09 | 15.78 | 16.03 | +1.46% | 9.13 | 0.79% |
| 2026-01-28 | 15.67 | 16.12 | 15.58 | 15.80 | +0.70% | 14.21 | 1.23% |
| 2026-01-27 | 15.58 | 15.94 | 15.55 | 15.69 | +0.71% | 13.23 | 1.16% |
| 2026-01-26 | 15.13 | 15.77 | 15.05 | 15.58 | +1.96% | 18.06 | 1.60% |
| 2026-01-23 | 15.50 | 15.51 | 15.18 | 15.28 | -1.10% | 9.52 | 0.86% |
| 2026-01-22 | 15.19 | 15.52 | 15.12 | 15.45 | +1.78% | 10.51 | 0.94% |
| 2026-01-21 | 15.22 | 15.37 | 15.12 | 15.18 | -0.39% | 8.05 | 0.73% |
| 2026-01-20 | 15.06 | 15.28 | 15.02 | 15.24 | +1.20% | 7.16 | 0.65% |
| 2026-01-19 | 15.32 | 15.33 | 15.02 | 15.06 | -2.02% | 11.37 | 1.04% |