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
2026-08-14	16.13	16.28	0.10	0.62%	16.08	16.40	336703	54887	0.46%
2026-08-13	15.88	16.18	0.25	1.57%	15.85	16.18	355067	57001	0.49%
2026-08-12	16.05	15.93	-0.10	-0.62%	15.86	16.08	237600	37873	0.33%
2026-08-11	16.14	16.03	-0.07	-0.43%	16.03	16.25	266199	42903	0.37%
2026-08-10	15.94	16.10	0.10	0.63%	15.91	16.23	285697	46054	0.39%
2026-08-07	16.17	16.00	-0.18	-1.11%	15.90	16.23	308614	49486	0.43%
2026-08-06	16.22	16.18	0.03	0.19%	15.96	16.26	347983	56008	0.48%
2026-08-05	16.14	16.15	0.01	0.06%	16.10	16.28	392761	63537	0.54%
2026-08-04	16.39	16.14	-0.27	-1.65%	16.09	16.40	406294	65724	0.56%
2026-08-03	16.39	16.41	-0.04	-0.24%	16.29	16.53	449386	73630	0.62%
2026-07-31	16.29	16.45	-0.05	-0.30%	16.08	16.45	485169	78877	0.67%
2026-07-30	16.13	16.50	0.30	1.85%	16.13	16.54	457750	75048	0.63%
2026-07-29	16.08	16.20	0.14	0.87%	16.06	16.32	398144	64553	0.55%
2026-07-28	15.85	16.06	0.21	1.32%	15.81	16.08	453510	72566	0.63%
2026-07-27	15.68	15.85	0.11	0.70%	15.50	15.92	422034	66435	0.58%
2026-07-24	15.84	15.74	-0.09	-0.57%	15.69	15.95	367748	58014	0.51%
2026-07-23	15.59	15.83	0.18	1.15%	15.51	15.84	310247	48697	0.43%
2026-07-22	15.46	15.65	0.16	1.03%	15.33	15.65	413699	64075	0.57%
2026-07-21	15.76	15.49	-0.26	-1.65%	15.45	15.97	559103	87671	0.77%
2026-07-20	15.59	15.75	0.19	1.22%	15.56	15.87	537557	84626	0.74%
2026-07-17	15.63	15.56	-0.03	-0.19%	15.51	15.75	420444	65716	0.58%
2026-07-16	15.78	15.59	-0.20	-1.27%	15.49	15.88	349178	54546	0.48%
2026-07-15	15.55	15.79	0.17	1.09%	15.50	15.81	434521	68288	0.60%
2026-07-14	15.40	15.62	0.16	1.03%	15.32	15.66	511543	79431	0.71%
2026-07-13	15.13	15.46	0.32	2.11%	15.05	15.46	431253	66087	0.59%
2026-07-10	15.25	15.14	-0.08	-0.53%	15.03	15.25	371441	56174	0.51%
2026-07-09	15.33	15.22	-0.18	-1.17%	15.13	15.34	322849	49173	0.45%
2026-07-08	15.35	15.40	0.06	0.39%	15.16	15.51	244517	37661	0.34%
2026-07-07	15.38	15.34	0.00	0.00%	15.24	15.50	371001	56887	0.51%
2026-07-06	15.01	15.34	0.34	2.27%	14.92	15.39	400033	60877	0.55%
2026-07-03	14.93	15.00	0.11	0.74%	14.83	15.09	445856	66765	0.62%
2026-07-02	14.69	14.89	0.23	1.57%	14.69	14.99	678361	100615	0.94%
2026-07-01	14.45	14.66	0.21	1.45%	14.39	14.76	545624	79792	0.75%
2026-06-30	14.94	14.45	-0.49	-3.28%	14.34	14.94	585902	85173	0.81%
2026-06-29	14.80	14.94	0.09	0.61%	14.53	14.98	492041	72712	0.68%
2026-06-26	15.10	14.85	-0.18	-1.20%	14.80	15.12	360584	53765	0.50%
2026-06-25	15.13	15.03	-0.18	-1.18%	15.00	15.29	454234	68673	0.63%
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%