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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.28 | 15.34 | 15.08 | 15.10 | -1.21% | 6.23 | 0.55% |
| 2025-09-15 | 15.34 | 15.44 | 15.18 | 15.28 | -0.38% | 6.14 | 0.54% |
| 2025-09-12 | 15.58 | 15.64 | 15.30 | 15.34 | -1.69% | 7.87 | 0.69% |
| 2025-09-11 | 15.55 | 15.67 | 15.49 | 15.60 | +0.25% | 6.14 | 0.53% |
| 2025-09-10 | 15.58 | 15.69 | 15.49 | 15.56 | -0.56% | 5.54 | 0.48% |
| 2025-09-09 | 15.37 | 15.65 | 15.36 | 15.65 | +1.91% | 9.47 | 0.82% |
| 2025-09-08 | 15.20 | 15.48 | 15.16 | 15.36 | +0.70% | 9.44 | 0.83% |
| 2025-09-05 | 15.30 | 15.30 | 15.10 | 15.25 | -0.06% | 6.73 | 0.60% |
| 2025-09-04 | 15.24 | 15.28 | 15.05 | 15.26 | -0.19% | 9.76 | 0.87% |
| 2025-09-03 | 15.54 | 15.57 | 15.21 | 15.29 | -1.94% | 10.27 | 0.90% |
| 2025-09-02 | 15.32 | 15.59 | 15.30 | 15.59 | +1.85% | 12.00 | 1.04% |
| 2025-09-01 | 15.48 | 15.57 | 15.30 | 15.31 | -1.13% | 9.30 | 0.81% |
| 2025-08-29 | 15.69 | 15.83 | 15.49 | 15.49 | -1.31% | 11.51 | 0.99% |
| 2025-08-28 | 15.44 | 15.74 | 15.43 | 15.69 | +1.39% | 10.03 | 0.87% |
| 2025-08-27 | 15.57 | 15.68 | 15.47 | 15.48 | -0.75% | 9.51 | 0.82% |
| 2025-08-26 | 15.82 | 15.82 | 15.59 | 15.59 | -1.24% | 9.45 | 0.81% |
| 2025-08-25 | 15.66 | 15.81 | 15.53 | 15.79 | +0.56% | 15.06 | 1.29% |
| 2025-08-22 | 15.95 | 16.02 | 15.61 | 15.70 | -1.65% | 13.47 | 1.15% |
| 2025-08-21 | 15.88 | 16.06 | 15.75 | 15.96 | +0.61% | 8.59 | 0.73% |
| 2025-08-20 | 15.54 | 16.00 | 15.52 | 15.87 | +1.75% | 15.26 | 1.29% |