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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.28 | 15.32 | 15.18 | 15.23 | -0.33% | 4.95 | 0.45% |
| 2025-12-16 | 15.21 | 15.38 | 15.19 | 15.28 | +0.39% | 6.00 | 0.54% |
| 2025-12-15 | 15.08 | 15.25 | 15.05 | 15.22 | +0.66% | 5.65 | 0.51% |
| 2025-12-12 | 15.24 | 15.29 | 15.07 | 15.12 | -0.92% | 8.24 | 0.75% |
| 2025-12-11 | 15.28 | 15.40 | 15.22 | 15.26 | +0.07% | 5.81 | 0.52% |
| 2025-12-10 | 15.66 | 15.77 | 15.18 | 15.25 | -2.62% | 9.68 | 0.87% |
| 2025-12-09 | 15.65 | 15.89 | 15.62 | 15.66 | -0.06% | 7.24 | 0.63% |
| 2025-12-08 | 15.60 | 15.73 | 15.55 | 15.67 | +0.38% | 5.08 | 0.45% |
| 2025-12-05 | 15.79 | 15.93 | 15.52 | 15.61 | -1.14% | 6.77 | 0.60% |
| 2025-12-04 | 15.82 | 15.87 | 15.73 | 15.79 | -0.13% | 4.07 | 0.36% |
| 2025-12-03 | 15.77 | 15.95 | 15.72 | 15.81 | +0.25% | 7.10 | 0.62% |
| 2025-12-02 | 15.75 | 15.85 | 15.66 | 15.77 | +0.13% | 4.84 | 0.42% |
| 2025-12-01 | 15.60 | 15.76 | 15.55 | 15.75 | +1.03% | 6.76 | 0.59% |
| 2025-11-28 | 15.57 | 15.64 | 15.52 | 15.59 | +0.13% | 4.61 | 0.41% |
| 2025-11-27 | 15.39 | 15.59 | 15.29 | 15.57 | +1.24% | 4.17 | 0.37% |
| 2025-11-26 | 15.45 | 15.54 | 15.37 | 15.38 | -0.71% | 3.72 | 0.33% |
| 2025-11-25 | 15.29 | 15.49 | 15.20 | 15.49 | +1.37% | 4.31 | 0.39% |
| 2025-11-24 | 15.34 | 15.43 | 15.20 | 15.28 | -0.33% | 5.14 | 0.46% |
| 2025-11-21 | 15.56 | 15.71 | 15.31 | 15.33 | -1.60% | 7.39 | 0.66% |
| 2025-11-20 | 15.41 | 15.75 | 15.37 | 15.58 | +1.10% | 6.75 | 0.60% |