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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.69 | 15.73 | 15.33 | 15.37 | -1.98% | 11.83 | 1.05% |
| 2026-01-15 | 15.61 | 15.85 | 15.55 | 15.68 | +0.38% | 9.85 | 0.86% |
| 2026-01-14 | 15.88 | 15.88 | 15.60 | 15.62 | -2.13% | 11.59 | 1.02% |
| 2026-01-13 | 15.39 | 16.02 | 15.36 | 15.96 | +3.70% | 19.12 | 1.67% |
| 2026-01-12 | 15.36 | 15.45 | 15.30 | 15.39 | -0.32% | 6.81 | 0.61% |
| 2026-01-09 | 15.76 | 15.76 | 15.31 | 15.44 | -1.97% | 11.30 | 1.01% |
| 2026-01-08 | 15.78 | 15.86 | 15.65 | 15.75 | -0.32% | 6.49 | 0.57% |
| 2026-01-07 | 15.51 | 15.85 | 15.51 | 15.80 | +1.61% | 12.88 | 1.13% |
| 2026-01-06 | 15.48 | 15.58 | 15.29 | 15.55 | +0.65% | 8.34 | 0.75% |
| 2026-01-05 | 15.28 | 15.46 | 15.27 | 15.45 | +1.11% | 8.93 | 0.80% |
| 2025-12-31 | 15.35 | 15.47 | 15.26 | 15.28 | -0.52% | 6.26 | 0.56% |
| 2025-12-30 | 15.25 | 15.39 | 15.17 | 15.36 | +0.52% | 5.59 | 0.50% |
| 2025-12-29 | 15.24 | 15.32 | 15.17 | 15.28 | +0.20% | 5.58 | 0.51% |
| 2025-12-26 | 15.33 | 15.38 | 15.21 | 15.25 | -0.72% | 5.38 | 0.49% |
| 2025-12-25 | 15.35 | 15.50 | 15.25 | 15.36 | +0.26% | 5.29 | 0.47% |
| 2025-12-24 | 15.41 | 15.42 | 15.23 | 15.32 | -0.45% | 5.35 | 0.48% |
| 2025-12-23 | 15.38 | 15.52 | 15.35 | 15.39 | +0.26% | 4.97 | 0.44% |
| 2025-12-22 | 15.59 | 15.61 | 15.33 | 15.35 | -1.98% | 7.25 | 0.65% |
| 2025-12-19 | 15.53 | 15.68 | 15.46 | 15.66 | +0.38% | 6.70 | 0.59% |
| 2025-12-18 | 15.25 | 15.63 | 15.16 | 15.60 | +2.43% | 9.93 | 0.89% |