杭州银行 (600926) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	15.66	15.21	-0.43	-2.75%	15.19	15.68	476038	73044	0.66%
2026-06-23	15.61	15.64	0.05	0.32%	15.56	15.90	424524	66630	0.59%
2026-06-22	15.60	15.59	-0.05	-0.32%	15.28	15.76	543942	84518	0.75%
2026-06-18	16.01	15.64	-0.36	-2.25%	15.63	16.03	412039	64873	0.57%
2026-06-17	16.15	16.00	-0.11	-0.68%	15.88	16.23	347238	55531	0.48%
2026-06-16	16.32	16.11	-0.17	-1.04%	16.06	16.37	277061	44768	0.38%
2026-06-15	16.51	16.28	-0.18	-1.09%	16.24	16.52	448668	73479	0.62%
2026-06-12	16.47	16.74	0.13	0.78%	16.42	16.77	654642	108948	0.90%
2026-06-11	16.61	16.61	0.00	0.00%	16.45	16.72	450248	74820	0.62%
2026-06-10	16.25	16.61	0.33	2.03%	16.22	16.63	504355	83148	0.70%
2026-06-09	16.06	16.28	0.15	0.93%	16.05	16.41	540959	88036	0.75%
2026-06-08	15.80	16.13	0.28	1.77%	15.78	16.22	487235	78202	0.67%
2026-06-05	15.76	15.85	0.17	1.08%	15.72	16.01	352786	56062	0.49%
2026-06-04	16.00	15.68	-0.34	-2.12%	15.62	16.04	597066	94353	0.82%
2026-06-03	16.22	16.02	-0.21	-1.29%	15.96	16.25	435162	69845	0.60%
2026-06-02	16.33	16.23	-0.14	-0.86%	16.17	16.44	454714	74030	0.63%
2026-06-01	16.06	16.37	0.36	2.25%	15.92	16.37	625220	101086	0.86%
2026-05-29	15.84	16.01	0.19	1.20%	15.79	16.22	605508	97241	0.84%
2026-05-28	15.93	15.82	-0.15	-0.94%	15.79	16.08	330058	52582	0.46%
2026-05-27	16.09	15.97	-0.10	-0.62%	15.83	16.11	281947	45024	0.39%
2026-05-26	16.14	16.07	-0.07	-0.43%	16.01	16.22	221114	35605	0.31%
2026-05-25	16.05	16.14	0.09	0.56%	15.97	16.32	307441	49654	0.42%
2026-05-22	16.14	16.05	-0.08	-0.50%	15.91	16.18	300871	48277	0.42%
2026-05-21	16.19	16.13	-0.06	-0.37%	16.11	16.27	266121	43091	0.37%
2026-05-20	16.35	16.19	-0.15	-0.92%	16.16	16.38	212123	34468	0.29%
2026-05-19	16.22	16.34	0.10	0.62%	16.22	16.50	239802	39216	0.33%
2026-05-18	16.45	16.24	-0.27	-1.64%	16.19	16.49	279109	45445	0.39%
2026-05-15	16.63	16.51	-0.12	-0.72%	16.45	16.72	256880	42510	0.35%
2026-05-14	16.63	16.63	-0.02	-0.12%	16.59	16.77	232322	38796	0.32%
2026-05-13	16.61	16.65	0.04	0.24%	16.59	16.84	289872	48346	0.40%
2026-05-12	16.77	16.61	-0.21	-1.25%	16.56	16.88	359019	59837	0.50%
2026-05-11	16.79	16.82	0.03	0.18%	16.61	16.83	341111	56998	0.47%
2026-05-08	16.88	16.79	-0.15	-0.89%	16.73	17.00	231471	38930	0.32%
2026-05-07	17.23	16.94	-0.25	-1.45%	16.89	17.26	341661	58076	0.47%
2026-05-06	17.40	17.19	-0.21	-1.21%	17.10	17.40	321371	55325	0.44%
2026-04-30	17.32	17.40	0.00	0.00%	17.30	17.59	269068	46968	0.37%
2026-04-29	17.40	17.40	-0.03	-0.17%	17.25	17.51	257276	44667	0.35%
2026-04-28	17.07	17.43	0.40	2.35%	17.01	17.45	318904	55182	0.44%
2026-04-27	17.08	17.03	-0.08	-0.47%	16.99	17.33	284051	48649	0.39%
2026-04-24	17.23	17.11	-0.12	-0.70%	17.00	17.26	291027	49741	0.40%
2026-04-23	17.01	17.23	-0.19	-1.09%	16.73	17.31	494950	84625	0.68%
2026-04-22	17.45	17.42	0.04	0.23%	17.31	17.50	168369	29320	0.23%
2026-04-21	17.28	17.38	0.12	0.70%	17.25	17.57	263287	45949	0.36%
2026-04-20	16.97	17.26	0.27	1.59%	16.97	17.28	211054	36294	0.29%
2026-04-17	17.05	16.99	-0.04	-0.23%	16.98	17.09	153274	26091	0.21%
2026-04-16	17.28	17.03	-0.25	-1.45%	17.02	17.35	269786	46260	0.37%
2026-04-15	17.26	17.28	0.00	0.00%	17.22	17.36	271857	47037	0.38%
2026-04-14	17.20	17.28	0.10	0.58%	17.13	17.31	227670	39230	0.31%
2026-04-13	17.14	17.18	0.03	0.17%	16.99	17.20	174908	29909	0.24%
2026-04-10	17.18	17.15	0.02	0.12%	17.07	17.20	212308	36376	0.29%
2026-04-09	16.97	17.13	0.13	0.76%	16.96	17.28	495554	85099	0.68%
2026-04-08	16.85	17.00	0.16	0.95%	16.74	17.03	347383	58805	0.48%
2026-04-07	16.80	16.84	-0.04	-0.24%	16.76	17.00	195497	32940	0.27%
2026-04-03	16.80	16.88	0.04	0.24%	16.68	16.98	220261	37099	0.30%
2026-04-02	16.79	16.84	0.07	0.42%	16.74	16.94	171471	28852	0.24%
2026-04-01	16.81	16.77	0.02	0.12%	16.71	16.95	233726	39335	0.32%
2026-03-31	16.67	16.75	0.13	0.78%	16.58	16.95	246996	41469	0.34%
2026-03-30	16.51	16.62	0.05	0.30%	16.50	16.75	178087	29633	0.25%
2026-03-27	16.65	16.57	-0.12	-0.72%	16.55	16.76	204032	33914	0.28%
2026-03-26	16.70	16.69	0.02	0.12%	16.62	16.88	230329	38540	0.32%
2026-03-25	16.47	16.67	0.24	1.46%	16.33	16.77	245655	40771	0.34%
2026-03-24	16.26	16.43	0.29	1.80%	16.22	16.52	303203	49687	0.42%
2026-03-23	16.62	16.14	-0.58	-3.47%	16.05	16.65	409224	66603	0.56%
2026-03-20	16.78	16.72	-0.08	-0.48%	16.70	16.92	290543	48741	0.40%
2026-03-19	17.04	16.80	-0.32	-1.87%	16.75	17.16	314498	53239	0.43%
2026-03-18	17.17	17.12	-0.04	-0.23%	16.95	17.20	284989	48648	0.39%
2026-03-17	17.27	17.16	-0.16	-0.92%	17.15	17.43	286326	49416	0.39%
2026-03-16	17.15	17.32	0.16	0.93%	17.15	17.42	469066	81231	0.65%