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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.94 | 16.14 | 15.93 | 16.01 | +0.12% | 4.47 | 0.38% |
| 2025-10-21 | 15.95 | 16.05 | 15.83 | 15.99 | 0.00% | 7.93 | 0.67% |
| 2025-10-20 | 16.01 | 16.04 | 15.72 | 15.99 | -0.06% | 7.79 | 0.66% |
| 2025-10-17 | 15.89 | 16.17 | 15.87 | 16.00 | +0.68% | 11.87 | 1.00% |
| 2025-10-16 | 15.73 | 15.91 | 15.71 | 15.90 | +1.24% | 8.95 | 0.76% |
| 2025-10-15 | 15.63 | 15.84 | 15.61 | 15.70 | 0.00% | 8.66 | 0.74% |
| 2025-10-14 | 15.30 | 15.77 | 15.20 | 15.70 | +2.16% | 14.60 | 1.26% |
| 2025-10-13 | 15.08 | 15.50 | 14.96 | 15.37 | +1.35% | 13.37 | 1.18% |
| 2025-10-10 | 14.88 | 15.21 | 14.83 | 15.16 | +1.83% | 10.37 | 0.92% |
| 2025-10-09 | 14.83 | 14.90 | 14.71 | 14.89 | -0.07% | 7.39 | 0.67% |
| 2025-09-30 | 15.03 | 15.04 | 14.76 | 14.90 | -0.78% | 8.83 | 0.80% |
| 2025-09-29 | 14.94 | 15.12 | 14.81 | 15.02 | +0.52% | 8.38 | 0.75% |
| 2025-09-26 | 14.75 | 14.97 | 14.67 | 14.94 | +1.26% | 7.09 | 0.64% |
| 2025-09-25 | 14.89 | 14.92 | 14.68 | 14.75 | -1.31% | 10.47 | 0.96% |
| 2025-09-24 | 14.87 | 15.06 | 14.81 | 14.95 | +0.66% | 6.91 | 0.62% |
| 2025-09-23 | 14.71 | 15.08 | 14.57 | 14.85 | +1.06% | 15.01 | 1.35% |
| 2025-09-22 | 14.94 | 14.98 | 14.65 | 14.70 | -2.27% | 11.59 | 1.06% |
| 2025-09-19 | 14.79 | 15.07 | 14.66 | 15.04 | +1.72% | 8.03 | 0.73% |
| 2025-09-18 | 15.09 | 15.15 | 14.76 | 14.78 | -1.75% | 7.82 | 0.71% |
| 2025-09-17 | 15.10 | 15.17 | 15.03 | 15.05 | -0.32% | 5.42 | 0.48% |