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
2025-12-16	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%
2025-12-11	15.28	15.26	0.01	0.07%	15.22	15.40	380084	58145	0.52%
2025-12-10	15.66	15.25	-0.41	-2.62%	15.18	15.77	629591	96825	0.87%
2025-12-09	15.65	15.66	-0.01	-0.06%	15.62	15.89	459862	72388	0.63%
2025-12-08	15.60	15.67	0.06	0.38%	15.55	15.73	324306	50794	0.45%
2025-12-05	15.79	15.61	-0.18	-1.14%	15.52	15.93	431428	67679	0.60%
2025-12-04	15.82	15.79	-0.02	-0.13%	15.73	15.87	257715	40710	0.36%
2025-12-03	15.77	15.81	0.04	0.25%	15.72	15.95	447018	70983	0.62%
2025-12-02	15.75	15.77	0.02	0.13%	15.66	15.85	307187	48440	0.42%
2025-12-01	15.60	15.75	0.16	1.03%	15.55	15.76	431242	67625	0.59%
2025-11-28	15.57	15.59	0.02	0.13%	15.52	15.64	295560	46071	0.41%
2025-11-27	15.39	15.57	0.19	1.24%	15.29	15.59	269405	41681	0.37%
2025-11-26	15.45	15.38	-0.11	-0.71%	15.37	15.54	241176	37239	0.33%
2025-11-25	15.29	15.49	0.21	1.37%	15.20	15.49	280791	43120	0.39%
2025-11-24	15.34	15.28	-0.05	-0.33%	15.20	15.43	335490	51381	0.46%
2025-11-21	15.56	15.33	-0.25	-1.60%	15.31	15.71	477261	73930	0.66%
2025-11-20	15.41	15.58	0.17	1.10%	15.37	15.75	432893	67516	0.60%
2025-11-19	15.32	15.41	0.07	0.46%	15.32	15.50	229787	35423	0.32%
2025-11-18	15.44	15.34	0.02	0.13%	15.30	15.53	402883	62089	0.56%
2025-11-17	16.09	15.70	-0.40	-2.48%	15.70	16.14	654602	103502	0.90%
2025-11-14	16.15	16.10	-0.03	-0.19%	16.09	16.34	364040	59051	0.50%
2025-11-13	16.19	16.13	-0.02	-0.12%	16.03	16.23	436041	70266	0.60%
2025-11-12	16.27	16.15	-0.07	-0.43%	16.15	16.36	344010	55885	0.47%
2025-11-11	16.10	16.22	0.11	0.68%	16.06	16.25	368964	59694	0.51%
2025-11-10	15.88	16.11	0.20	1.26%	15.80	16.17	429622	69017	0.59%
2025-11-07	15.99	15.91	-0.08	-0.50%	15.91	16.09	389533	62253	0.54%
2025-11-06	16.00	15.99	-0.03	-0.19%	15.90	16.13	468001	74882	0.65%
2025-11-05	16.07	16.02	0.02	0.13%	15.91	16.09	381324	61112	0.53%
2025-11-04	15.83	16.00	0.20	1.27%	15.77	16.06	533159	85030	0.74%
2025-11-03	15.70	15.80	0.10	0.64%	15.66	15.89	455496	71917	0.63%
2025-10-31	15.57	15.70	0.00	0.00%	15.40	15.75	709545	110781	0.98%
2025-10-30	15.72	15.70	0.00	0.00%	15.67	15.89	432081	68136	0.60%
2025-10-29	16.09	15.70	-0.47	-2.91%	15.66	16.14	663336	104802	0.92%
2025-10-28	16.16	16.17	-0.01	-0.06%	16.06	16.28	329891	53357	0.46%
2025-10-27	16.21	16.18	-0.12	-0.74%	16.08	16.34	483702	78303	0.67%
2025-10-24	16.52	16.30	-0.25	-1.51%	16.23	16.53	524531	85765	0.72%
2025-10-23	16.41	16.55	0.14	0.85%	16.37	16.58	425266	70126	0.59%
2025-10-22	16.34	16.41	0.02	0.12%	16.33	16.54	272318	44734	0.38%
2025-10-21	16.35	16.39	0.00	0.00%	16.22	16.45	485334	79318	0.67%
2025-10-20	16.41	16.39	-0.01	-0.06%	16.11	16.44	478092	77945	0.66%
2025-10-17	16.28	16.40	0.11	0.68%	16.26	16.57	722245	118663	1.00%
2025-10-16	16.12	16.29	0.20	1.24%	16.10	16.30	551623	89468	0.76%
2025-10-15	16.02	16.09	0.00	0.00%	16.00	16.23	538413	86607	0.74%
2025-10-14	15.68	16.09	0.34	2.16%	15.58	16.16	913480	146024	1.26%
2025-10-13	15.45	15.75	0.21	1.35%	15.33	15.88	855466	133708	1.18%
2025-10-10	15.25	15.54	0.28	1.83%	15.20	15.59	668692	103693	0.92%
2025-10-09	15.20	15.26	-0.01	-0.07%	15.07	15.27	486548	73897	0.67%
2025-09-30	15.40	15.27	-0.12	-0.78%	15.13	15.41	579896	88329	0.80%
2025-09-29	15.31	15.39	0.08	0.52%	15.18	15.50	546137	83767	0.75%
2025-09-26	15.12	15.31	0.19	1.26%	15.03	15.34	465911	70851	0.64%
2025-09-25	15.26	15.12	-0.20	-1.31%	15.04	15.29	692949	104727	0.96%
2025-09-24	15.24	15.32	0.10	0.66%	15.18	15.43	451623	69086	0.62%
2025-09-23	15.07	15.22	0.16	1.06%	14.93	15.45	982160	150078	1.35%
2025-09-22	15.31	15.06	-0.35	-2.27%	15.01	15.35	765858	115872	1.06%
2025-09-19	15.16	15.41	0.26	1.72%	15.02	15.44	527030	80340	0.73%
2025-09-18	15.46	15.15	-0.27	-1.75%	15.13	15.53	511276	78196	0.71%
2025-09-17	15.47	15.42	-0.05	-0.32%	15.40	15.55	351002	54225	0.48%
2025-09-16	15.66	15.47	-0.19	-1.21%	15.45	15.72	400656	62271	0.55%
2025-09-15	15.72	15.66	-0.06	-0.38%	15.56	15.82	391369	61379	0.54%
2025-09-12	15.97	15.72	-0.27	-1.69%	15.68	16.03	497836	78727	0.69%
2025-09-11	15.94	15.99	0.04	0.25%	15.87	16.06	385121	61406	0.53%
2025-09-10	15.97	15.95	-0.09	-0.56%	15.87	16.08	347040	55399	0.48%
2025-09-09	15.75	16.04	0.30	1.91%	15.74	16.04	594897	94748	0.82%
2025-09-08	15.58	15.74	0.11	0.70%	15.54	15.86	598745	94364	0.83%