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
2025-04-03	14.65	14.64	-0.05	-0.34%	14.46	14.68	525828	76814	0.91%
2025-04-02	14.61	14.69	0.09	0.62%	14.58	14.71	370040	54259	0.64%
2025-04-01	14.44	14.60	0.16	1.11%	14.42	14.62	323203	47030	0.58%
2025-03-31	14.60	14.44	-0.16	-1.10%	14.43	14.66	429157	62308	0.77%
2025-03-28	14.63	14.60	-0.03	-0.21%	14.54	14.65	293562	42810	0.53%
2025-03-27	14.64	14.63	0.01	0.07%	14.60	14.70	194075	28435	0.35%
2025-03-26	14.72	14.62	-0.11	-0.75%	14.62	14.78	367501	53951	0.66%
2025-03-25	14.78	14.73	-0.05	-0.34%	14.72	14.81	272382	40177	0.49%
2025-03-24	14.64	14.78	0.12	0.82%	14.62	14.83	564817	83407	1.02%
2025-03-21	14.76	14.66	-0.10	-0.68%	14.63	14.83	363904	53545	0.66%
2025-03-20	14.79	14.76	-0.06	-0.40%	14.71	14.89	419049	61892	0.76%
2025-03-19	14.71	14.82	0.13	0.88%	14.64	14.84	569986	84160	1.03%
2025-03-18	14.72	14.69	-0.03	-0.20%	14.65	14.75	277985	40857	0.50%
2025-03-17	14.67	14.72	0.06	0.41%	14.63	14.79	451429	66528	0.81%
2025-03-14	14.69	14.66	-0.04	-0.27%	14.60	14.77	462658	67956	0.83%
2025-03-13	14.63	14.70	0.06	0.41%	14.62	14.76	360469	53023	0.65%
2025-03-12	14.73	14.64	-0.09	-0.61%	14.62	14.73	166461	24433	0.30%
2025-03-11	14.61	14.73	0.08	0.55%	14.58	14.73	194831	28574	0.35%
2025-03-10	14.73	14.65	-0.11	-0.75%	14.60	14.73	232300	34047	0.42%
2025-03-07	14.68	14.76	0.10	0.68%	14.65	14.79	632526	93308	1.14%
2025-03-06	14.67	14.66	-0.03	-0.20%	14.53	14.69	245646	35941	0.44%
2025-03-05	14.56	14.69	0.12	0.82%	14.51	14.71	323847	47432	0.58%
2025-03-04	14.53	14.57	0.00	0.00%	14.49	14.61	190914	27780	0.34%
2025-03-03	14.41	14.57	0.16	1.11%	14.35	14.59	273825	39709	0.49%
2025-02-28	14.48	14.41	-0.09	-0.62%	14.41	14.57	234342	33961	0.42%
2025-02-27	14.30	14.50	0.20	1.40%	14.18	14.50	271603	39124	0.49%
2025-02-26	14.12	14.30	0.17	1.20%	14.12	14.37	213998	30584	0.39%
2025-02-25	14.35	14.13	-0.23	-1.60%	14.10	14.36	368073	52232	0.66%
2025-02-24	14.40	14.36	-0.05	-0.35%	14.34	14.45	300871	43283	0.54%
2025-02-21	14.58	14.41	-0.19	-1.30%	14.39	14.59	415346	59999	0.75%
2025-02-20	14.62	14.60	-0.04	-0.27%	14.56	14.67	203133	29677	0.37%
2025-02-19	14.65	14.64	0.01	0.07%	14.56	14.70	332895	48730	0.60%
2025-02-18	14.56	14.63	0.03	0.21%	14.56	14.75	399159	58591	0.72%
2025-02-17	14.69	14.60	-0.05	-0.34%	14.49	14.72	318566	46404	0.57%
2025-02-14	14.68	14.65	-0.03	-0.20%	14.55	14.72	251941	36812	0.45%
2025-02-13	14.76	14.68	-0.10	-0.68%	14.68	14.81	338514	49884	0.61%
2025-02-12	14.73	14.78	0.03	0.20%	14.68	14.82	354601	52288	0.64%
2025-02-11	14.65	14.75	0.09	0.61%	14.65	14.79	356274	52470	0.64%
2025-02-10	14.74	14.66	-0.04	-0.27%	14.63	14.80	271894	39984	0.49%
2025-02-07	14.76	14.70	-0.07	-0.47%	14.65	14.92	427112	62959	0.77%
2025-02-06	14.75	14.77	0.19	1.30%	14.70	15.03	501139	74268	0.90%
2025-02-05	14.85	14.58	-0.18	-1.22%	14.56	14.85	277979	40734	0.50%
2025-01-27	14.65	14.76	0.17	1.17%	14.60	14.85	408730	60425	0.74%
2025-01-24	14.48	14.59	0.04	0.27%	14.27	14.66	219683	31844	0.40%
2025-01-23	14.50	14.55	0.13	0.90%	14.42	14.66	218127	31742	0.39%
2025-01-22	14.72	14.42	-0.26	-1.77%	14.38	14.73	226417	32709	0.41%
2025-01-21	14.68	14.68	0.06	0.41%	14.57	14.75	164969	24224	0.30%
2025-01-20	14.65	14.62	-0.03	-0.20%	14.55	14.77	204546	30014	0.37%
2025-01-17	14.60	14.65	0.02	0.14%	14.53	14.73	180428	26428	0.33%
2025-01-16	14.49	14.63	0.21	1.46%	14.39	14.65	286802	41756	0.52%
2025-01-15	14.27	14.42	0.11	0.77%	14.27	14.55	252517	36450	0.46%
2025-01-14	14.20	14.31	0.13	0.92%	14.10	14.36	422060	60037	0.76%
2025-01-13	14.31	14.18	-0.19	-1.32%	14.11	14.37	230889	32830	0.42%
2025-01-10	14.50	14.37	-0.13	-0.90%	14.21	14.60	181386	26112	0.33%
2025-01-09	14.61	14.50	-0.10	-0.68%	14.45	14.74	243568	35493	0.44%
2025-01-08	14.50	14.60	0.11	0.76%	14.44	14.65	207760	30271	0.37%
2025-01-07	14.36	14.49	0.09	0.63%	14.32	14.52	158435	22860	0.29%
2025-01-06	14.32	14.40	0.14	0.98%	14.07	14.44	307308	43819	0.55%
2025-01-03	14.38	14.26	-0.10	-0.70%	14.24	14.52	245496	35152	0.44%
2025-01-02	14.63	14.36	-0.25	-1.71%	14.32	14.74	386551	56127	0.70%
2024-12-31	14.79	14.61	-0.20	-1.35%	14.60	14.85	468788	69003	0.85%
2024-12-30	14.59	14.81	0.16	1.09%	14.59	14.91	607072	89827	1.10%
2024-12-27	14.67	14.65	0.00	0.00%	14.43	14.71	249080	36316	0.45%
2024-12-26	14.71	14.65	-0.08	-0.54%	14.53	14.71	221582	32412	0.40%
2024-12-25	14.55	14.73	0.20	1.38%	14.53	14.73	374327	54868	0.68%