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
2026-03-20	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%
2026-03-13	16.97	17.16	0.16	0.94%	16.90	17.25	369107	63228	0.51%
2026-03-12	16.67	17.00	0.30	1.80%	16.60	17.07	476241	80568	0.66%
2026-03-11	16.40	16.70	0.26	1.58%	16.35	16.71	357122	59207	0.49%
2026-03-10	16.44	16.44	0.05	0.31%	16.25	16.45	198486	32446	0.27%
2026-03-09	16.42	16.39	-0.16	-0.97%	16.32	16.64	354327	58254	0.49%
2026-03-06	16.54	16.55	-0.02	-0.12%	16.41	16.62	195607	32297	0.27%
2026-03-05	16.36	16.57	0.08	0.49%	16.36	16.63	232204	38401	0.32%
2026-03-04	16.41	16.49	0.01	0.06%	16.21	16.58	400888	65826	0.55%
2026-03-03	16.47	16.48	0.01	0.06%	16.25	16.75	653625	107888	0.90%
2026-03-02	16.17	16.47	0.22	1.35%	16.10	16.56	417467	68447	0.58%
2026-02-27	16.27	16.25	-0.03	-0.18%	16.22	16.42	280213	45748	0.39%
2026-02-26	16.18	16.28	0.09	0.56%	16.10	16.40	228780	37132	0.32%
2026-02-25	16.39	16.19	-0.10	-0.61%	16.08	16.39	325030	52779	0.45%
2026-02-24	16.25	16.29	0.06	0.37%	16.22	16.41	296298	48335	0.41%
2026-02-13	16.38	16.23	-0.15	-0.92%	16.21	16.44	214210	34919	0.30%
2026-02-12	16.50	16.38	-0.14	-0.85%	16.32	16.56	346251	56868	0.48%
2026-02-11	16.41	16.52	0.12	0.73%	16.37	16.55	248410	40938	0.34%
2026-02-10	16.46	16.40	-0.01	-0.06%	16.33	16.57	386162	63480	0.53%
2026-02-09	16.39	16.41	-0.05	-0.30%	16.26	16.54	414559	67989	0.57%
2026-02-06	16.64	16.46	-0.13	-0.78%	16.40	16.69	419550	69331	0.58%
2026-02-05	16.17	16.59	0.45	2.79%	16.16	16.67	647165	106576	0.89%
2026-02-04	15.83	16.14	0.30	1.89%	15.83	16.19	391853	62998	0.54%
2026-02-03	16.00	15.84	-0.08	-0.50%	15.75	16.02	542749	86093	0.75%
2026-02-02	16.19	15.92	-0.24	-1.49%	15.88	16.29	521838	84019	0.72%
2026-01-30	16.10	16.16	0.13	0.81%	16.04	16.29	558501	90342	0.77%
2026-01-29	15.86	16.03	0.23	1.46%	15.78	16.09	571787	91291	0.79%
2026-01-28	15.67	15.80	0.11	0.70%	15.58	16.12	893117	142080	1.23%
2026-01-27	15.58	15.69	0.11	0.71%	15.55	15.94	837866	132335	1.16%
2026-01-26	15.13	15.58	0.30	1.96%	15.05	15.77	1162235	180626	1.60%
2026-01-23	15.50	15.28	-0.17	-1.10%	15.18	15.51	623075	95201	0.86%
2026-01-22	15.19	15.45	0.27	1.78%	15.12	15.52	681294	105070	0.94%
2026-01-21	15.22	15.18	-0.06	-0.39%	15.12	15.37	528168	80530	0.73%
2026-01-20	15.06	15.24	0.18	1.20%	15.02	15.28	471962	71638	0.65%
2026-01-19	15.32	15.06	-0.31	-2.02%	15.02	15.33	751287	113736	1.04%
2026-01-16	15.69	15.37	-0.31	-1.98%	15.33	15.73	762470	118318	1.05%
2026-01-15	15.61	15.68	0.06	0.38%	15.55	15.85	626264	98496	0.86%
2026-01-14	15.88	15.62	-0.34	-2.13%	15.60	15.88	738379	115947	1.02%
2026-01-13	15.39	15.96	0.57	3.70%	15.36	16.02	1208397	191233	1.67%
2026-01-12	15.36	15.39	-0.05	-0.32%	15.30	15.45	442595	68060	0.61%
2026-01-09	15.76	15.44	-0.31	-1.97%	15.31	15.76	733741	113038	1.01%
2026-01-08	15.78	15.75	-0.05	-0.32%	15.65	15.86	412400	64921	0.57%
2026-01-07	15.51	15.80	0.25	1.61%	15.51	15.85	817438	128787	1.13%
2026-01-06	15.48	15.55	0.10	0.65%	15.29	15.58	540567	83428	0.75%
2026-01-05	15.28	15.45	0.17	1.11%	15.27	15.46	580378	89263	0.80%
2025-12-31	15.35	15.28	-0.08	-0.52%	15.26	15.47	407898	62636	0.56%
2025-12-30	15.25	15.36	0.08	0.52%	15.17	15.39	365130	55899	0.50%
2025-12-29	15.24	15.28	0.03	0.20%	15.17	15.32	366301	55805	0.51%
2025-12-26	15.33	15.25	-0.11	-0.72%	15.21	15.38	352312	53761	0.49%
2025-12-25	15.35	15.36	0.04	0.26%	15.25	15.50	343768	52935	0.47%
2025-12-24	15.41	15.32	-0.07	-0.45%	15.23	15.42	349842	53518	0.48%
2025-12-23	15.38	15.39	0.04	0.26%	15.35	15.52	321709	49650	0.44%
2025-12-22	15.59	15.35	-0.31	-1.98%	15.33	15.61	470557	72493	0.65%
2025-12-19	15.53	15.66	0.06	0.38%	15.46	15.68	429404	66991	0.59%
2025-12-18	15.25	15.60	0.37	2.43%	15.16	15.63	642614	99320	0.89%
2025-12-17	15.28	15.23	-0.05	-0.33%	15.18	15.32	324998	49531	0.45%
2025-12-16	15.21	15.28	0.06	0.39%	15.19	15.38	392397	59969	0.54%
2025-12-15	15.08	15.22	0.10	0.66%	15.05	15.25	372737	56517	0.51%
2025-12-12	15.24	15.12	-0.14	-0.92%	15.07	15.29	543579	82408	0.75%