杭州银行(600926)股票行情
杭州银行(600926)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.12 | 16.26 | 0.21 | 1.31% | 15.89 | 16.29 | 573208 | 92553.45 | 0.79% |
| 2025-07-31 | 16.36 | 16.05 | -0.31 | -1.89% | 15.92 | 16.43 | 740536 | 119032.50 | 1.02% |
| 2025-07-30 | 16.30 | 16.36 | 0.06 | 0.37% | 16.28 | 16.53 | 443940 | 72822.46 | 0.61% |
| 2025-07-29 | 16.57 | 16.30 | -0.28 | -1.69% | 16.27 | 16.69 | 553073 | 90714.16 | 0.76% |
| 2025-07-28 | 16.40 | 16.58 | 0.21 | 1.28% | 16.40 | 16.75 | 562105 | 93449.99 | 0.78% |
| 2025-07-25 | 16.37 | 16.37 | -0.02 | -0.12% | 16.35 | 16.56 | 585980 | 96407.42 | 0.81% |
| 2025-07-24 | 16.61 | 16.39 | -0.21 | -1.27% | 16.36 | 16.61 | 619625 | 101964.88 | 0.85% |
| 2025-07-23 | 16.55 | 16.60 | 0.03 | 0.18% | 16.51 | 16.75 | 525612 | 87444.74 | 0.73% |
| 2025-07-22 | 16.80 | 16.57 | -0.29 | -1.72% | 16.42 | 16.86 | 670794 | 111070.27 | 0.93% |
| 2025-07-21 | 17.00 | 16.86 | -0.11 | -0.65% | 16.70 | 17.12 | 611965 | 103179.03 | 0.84% |
| 2025-07-18 | 17.00 | 17.25 | 0.40 | 2.37% | 17.00 | 17.27 | 582498 | 100141.08 | 0.80% |
| 2025-07-17 | 16.91 | 16.85 | -0.09 | -0.53% | 16.71 | 17.03 | 363176 | 61107.83 | 0.50% |
| 2025-07-16 | 16.70 | 16.94 | 0.02 | 0.12% | 16.45 | 16.95 | 863602 | 144520.86 | 1.19% |
| 2025-07-15 | 17.18 | 16.92 | -0.24 | -1.40% | 16.92 | 17.35 | 494290 | 84429.31 | 0.68% |
| 2025-07-14 | 17.10 | 17.16 | 0.03 | 0.18% | 17.08 | 17.39 | 448190 | 77202.64 | 0.62% |
| 2025-07-11 | 17.48 | 17.13 | -0.23 | -1.32% | 17.08 | 17.65 | 887585 | 154095.92 | 1.22% |
| 2025-07-10 | 17.33 | 17.36 | 0.06 | 0.35% | 17.27 | 17.59 | 652439 | 113855.54 | 0.90% |
| 2025-07-09 | 17.10 | 17.30 | 0.19 | 1.11% | 17.08 | 17.43 | 517590 | 89538.95 | 0.71% |
| 2025-07-08 | 17.32 | 17.11 | -0.23 | -1.33% | 17.02 | 17.37 | 509158 | 87233.44 | 0.70% |
| 2025-07-07 | 17.47 | 17.34 | -0.13 | -0.74% | 17.19 | 17.49 | 370479 | 64258.25 | 0.51% |
| 2025-07-04 | 17.28 | 17.47 | 0.19 | 1.10% | 17.21 | 17.59 | 486691 | 84929.20 | 0.67% |
| 2025-07-03 | 17.29 | 17.28 | -0.01 | -0.06% | 17.18 | 17.42 | 338725 | 58497.65 | 0.47% |
| 2025-07-02 | 17.29 | 17.29 | -0.04 | -0.23% | 17.27 | 17.47 | 406411 | 70546.00 | 0.56% |
| 2025-07-01 | 16.81 | 17.33 | 0.51 | 3.03% | 16.80 | 17.44 | 739692 | 127172.21 | 1.04% |
| 2025-06-30 | 16.90 | 16.82 | -0.13 | -0.77% | 16.68 | 16.98 | 665160 | 111713.50 | 0.93% |
| 2025-06-27 | 17.67 | 16.95 | -0.81 | -4.56% | 16.90 | 17.79 | 1130370 | 195091.17 | 1.59% |
| 2025-06-26 | 17.42 | 17.76 | 0.35 | 2.01% | 17.27 | 17.85 | 662898 | 116605.55 | 0.93% |
| 2025-06-25 | 17.14 | 17.41 | 0.25 | 1.46% | 17.06 | 17.54 | 613689 | 106184.12 | 0.86% |
| 2025-06-24 | 17.10 | 17.16 | 0.01 | 0.06% | 16.95 | 17.23 | 672143 | 114897.33 | 0.94% |
| 2025-06-23 | 17.15 | 17.15 | 0.00 | 0.00% | 16.91 | 17.22 | 559154 | 95552.06 | 0.79% |
| 2025-06-20 | 16.75 | 17.15 | 0.44 | 2.63% | 16.72 | 17.21 | 774671 | 132056.84 | 1.09% |
| 2025-06-19 | 16.60 | 16.71 | 0.14 | 0.84% | 16.51 | 16.79 | 537632 | 89639.91 | 0.76% |
| 2025-06-18 | 16.42 | 16.57 | 0.15 | 0.91% | 16.37 | 16.63 | 433485 | 71543.23 | 0.61% |
| 2025-06-17 | 16.60 | 16.42 | -0.17 | -1.02% | 16.40 | 16.75 | 561066 | 92557.94 | 0.79% |
| 2025-06-16 | 16.59 | 16.59 | 0.07 | 0.42% | 16.45 | 16.66 | 384308 | 63653.64 | 0.54% |
| 2025-06-13 | 16.72 | 16.52 | -0.20 | -1.20% | 16.46 | 16.78 | 858834 | 142486.84 | 1.21% |
| 2025-06-12 | 16.37 | 16.72 | 0.29 | 1.77% | 16.35 | 16.75 | 710929 | 118085.30 | 1.00% |
| 2025-06-11 | 16.55 | 16.43 | -0.12 | -0.73% | 16.38 | 16.60 | 461277 | 75955.95 | 0.65% |
| 2025-06-10 | 16.53 | 16.55 | 0.02 | 0.12% | 16.47 | 16.82 | 676732 | 112604.11 | 1.03% |
| 2025-06-09 | 16.57 | 16.53 | 0.02 | 0.12% | 16.31 | 16.60 | 748845 | 123249.01 | 1.14% |
| 2025-06-06 | 16.57 | 16.51 | 0.00 | 0.00% | 16.40 | 16.68 | 649057 | 107089.38 | 0.99% |
| 2025-06-05 | 16.88 | 16.51 | -0.36 | -2.13% | 16.45 | 16.92 | 745287 | 123770.02 | 1.13% |
| 2025-06-04 | 16.78 | 16.87 | 0.07 | 0.42% | 16.59 | 16.88 | 679730 | 113894.82 | 1.03% |
| 2025-06-03 | 16.80 | 16.80 | 0.14 | 0.84% | 16.62 | 16.88 | 911802 | 152788.36 | 1.39% |
| 2025-05-30 | 16.36 | 16.66 | 0.36 | 2.21% | 16.35 | 16.71 | 773843 | 128069.45 | 1.18% |
| 2025-05-29 | 16.38 | 16.30 | -0.12 | -0.73% | 16.24 | 16.48 | 708467 | 115748.91 | 1.08% |
| 2025-05-28 | 16.02 | 16.42 | 0.40 | 2.50% | 16.00 | 16.53 | 1156845 | 189154.55 | 1.76% |
| 2025-05-27 | 15.65 | 16.02 | 0.44 | 2.82% | 15.65 | 16.18 | 1278430 | 203960.89 | 1.95% |
| 2025-05-26 | 15.65 | 15.58 | -0.03 | -0.19% | 15.53 | 15.81 | 749579 | 117442.21 | 1.14% |
| 2025-05-23 | 15.73 | 15.61 | -0.11 | -0.70% | 15.57 | 15.87 | 665792 | 104587.48 | 1.01% |
| 2025-05-22 | 15.41 | 15.72 | 0.31 | 2.01% | 15.36 | 15.77 | 949358 | 148302.05 | 1.45% |
| 2025-05-21 | 15.18 | 15.41 | 0.24 | 1.58% | 15.17 | 15.47 | 740707 | 113774.55 | 1.13% |
| 2025-05-20 | 15.20 | 15.17 | 0.02 | 0.13% | 15.15 | 15.34 | 610268 | 92919.00 | 0.93% |
| 2025-05-19 | 15.28 | 15.15 | -0.15 | -0.98% | 15.15 | 15.37 | 554121 | 84424.98 | 0.84% |
| 2025-05-16 | 15.32 | 15.30 | -0.03 | -0.20% | 15.12 | 15.47 | 610445 | 93071.95 | 0.93% |
| 2025-05-15 | 15.35 | 15.33 | 0.02 | 0.13% | 15.33 | 15.64 | 844129 | 130458.27 | 1.29% |
| 2025-05-14 | 15.22 | 15.31 | 0.05 | 0.33% | 15.13 | 15.43 | 849814 | 129750.40 | 1.29% |
| 2025-05-13 | 15.07 | 15.26 | 0.19 | 1.26% | 15.00 | 15.28 | 826095 | 125296.23 | 1.26% |
| 2025-05-12 | 15.22 | 15.07 | -0.19 | -1.25% | 15.06 | 15.31 | 893106 | 135412.20 | 1.36% |
| 2025-05-09 | 14.87 | 15.26 | 0.38 | 2.55% | 14.86 | 15.38 | 1382237 | 209484.92 | 2.18% |
| 2025-05-08 | 14.74 | 14.88 | 0.12 | 0.81% | 14.71 | 14.88 | 647181 | 95949.54 | 1.02% |
| 2025-05-07 | 14.73 | 14.76 | 0.11 | 0.75% | 14.65 | 14.76 | 463952 | 68326.91 | 0.73% |
| 2025-05-06 | 14.72 | 14.65 | -0.05 | -0.34% | 14.58 | 14.75 | 444809 | 65064.17 | 0.70% |
| 2025-04-30 | 14.78 | 14.70 | -0.11 | -0.74% | 14.62 | 14.80 | 533312 | 78374.25 | 0.84% |
| 2025-04-29 | 14.74 | 14.81 | 0.12 | 0.82% | 14.70 | 15.00 | 916185 | 135798.36 | 1.44% |
| 2025-04-28 | 14.58 | 14.69 | 0.12 | 0.82% | 14.57 | 14.73 | 570516 | 83755.41 | 0.90% |
| 2025-04-25 | 14.57 | 14.57 | 0.02 | 0.14% | 14.48 | 14.62 | 272915 | 39701.19 | 0.43% |
| 2025-04-24 | 14.48 | 14.55 | 0.07 | 0.48% | 14.47 | 14.62 | 318629 | 46448.53 | 0.50% |
| 2025-04-23 | 14.54 | 14.48 | -0.03 | -0.21% | 14.48 | 14.59 | 246688 | 35855.53 | 0.39% |
| 2025-04-22 | 14.45 | 14.51 | 0.08 | 0.55% | 14.45 | 14.55 | 254577 | 36941.09 | 0.44% |
| 2025-04-21 | 14.57 | 14.43 | -0.16 | -1.10% | 14.43 | 14.62 | 312715 | 45425.73 | 0.54% |
| 2025-04-18 | 14.55 | 14.59 | -0.01 | -0.07% | 14.52 | 14.64 | 309422 | 45177.15 | 0.53% |
| 2025-04-17 | 14.61 | 14.60 | -0.04 | -0.27% | 14.49 | 14.63 | 308277 | 44880.59 | 0.53% |
| 2025-04-16 | 14.54 | 14.64 | 0.09 | 0.62% | 14.50 | 14.65 | 470817 | 68706.70 | 0.81% |
| 2025-04-15 | 14.30 | 14.55 | 0.24 | 1.68% | 14.30 | 14.56 | 385769 | 55865.82 | 0.66% |
| 2025-04-14 | 14.46 | 14.31 | -0.12 | -0.83% | 14.30 | 14.51 | 354811 | 51033.54 | 0.61% |
| 2025-04-11 | 14.42 | 14.43 | -0.03 | -0.21% | 14.30 | 14.46 | 240628 | 34611.92 | 0.41% |
| 2025-04-10 | 14.39 | 14.46 | 0.11 | 0.77% | 14.26 | 14.50 | 347543 | 50065.87 | 0.60% |
| 2025-04-09 | 14.23 | 14.35 | 0.05 | 0.35% | 14.01 | 14.35 | 486805 | 69020.34 | 0.84% |
| 2025-04-08 | 13.90 | 14.30 | 0.40 | 2.88% | 13.87 | 14.32 | 638436 | 90210.94 | 1.10% |
上证大盘股票行情在线 K线走势图
