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
2026-05-06	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%
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%