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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.32 | 15.50 | 15.32 | 15.41 | +0.46% | 3.54 | 0.32% |
| 2025-11-18 | 15.44 | 15.53 | 15.30 | 15.34 | +0.13% | 6.21 | 0.56% |
| 2025-11-17 | 15.70 | 15.75 | 15.32 | 15.32 | -2.48% | 10.35 | 0.90% |
| 2025-11-14 | 15.76 | 15.94 | 15.70 | 15.71 | -0.19% | 5.91 | 0.50% |
| 2025-11-13 | 15.80 | 15.84 | 15.64 | 15.74 | -0.12% | 7.03 | 0.60% |
| 2025-11-12 | 15.88 | 15.96 | 15.76 | 15.76 | -0.43% | 5.59 | 0.47% |
| 2025-11-11 | 15.71 | 15.86 | 15.67 | 15.83 | +0.68% | 5.97 | 0.51% |
| 2025-11-10 | 15.50 | 15.78 | 15.42 | 15.72 | +1.26% | 6.90 | 0.59% |
| 2025-11-07 | 15.60 | 15.70 | 15.52 | 15.52 | -0.50% | 6.23 | 0.54% |
| 2025-11-06 | 15.61 | 15.74 | 15.52 | 15.60 | -0.19% | 7.49 | 0.65% |
| 2025-11-05 | 15.68 | 15.70 | 15.52 | 15.63 | +0.12% | 6.11 | 0.53% |
| 2025-11-04 | 15.45 | 15.67 | 15.39 | 15.61 | +1.27% | 8.50 | 0.74% |
| 2025-11-03 | 15.32 | 15.51 | 15.28 | 15.42 | +0.64% | 7.19 | 0.63% |
| 2025-10-31 | 15.19 | 15.37 | 15.03 | 15.32 | 0.00% | 11.08 | 0.98% |
| 2025-10-30 | 15.34 | 15.51 | 15.29 | 15.32 | 0.00% | 6.81 | 0.60% |
| 2025-10-29 | 15.70 | 15.75 | 15.28 | 15.32 | -2.91% | 10.48 | 0.92% |
| 2025-10-28 | 15.77 | 15.89 | 15.67 | 15.78 | -0.06% | 5.34 | 0.46% |
| 2025-10-27 | 15.82 | 15.94 | 15.69 | 15.79 | -0.74% | 7.83 | 0.67% |
| 2025-10-24 | 16.12 | 16.13 | 15.84 | 15.91 | -1.51% | 8.58 | 0.72% |
| 2025-10-23 | 16.01 | 16.18 | 15.97 | 16.15 | +0.85% | 7.01 | 0.59% |