XD杭州银(600926)股票行情 XD杭州银股票行情 600926股票行情_爱股网
XD杭州银(600926)股票行情
XD杭州银(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 |
|---|
| 2025-10-31 | 15.57 | 15.70 | 0.00 | 0.00% | 15.40 | 15.75 | 709545 | 110781.19 | 0.98% |
| 2025-10-30 | 15.72 | 15.70 | 0.00 | 0.00% | 15.67 | 15.89 | 432081 | 68136.88 | 0.60% |
| 2025-10-29 | 16.09 | 15.70 | -0.47 | -2.91% | 15.66 | 16.14 | 663336 | 104802.49 | 0.92% |
| 2025-10-28 | 16.16 | 16.17 | -0.01 | -0.06% | 16.06 | 16.28 | 329891 | 53357.18 | 0.46% |
| 2025-10-27 | 16.21 | 16.18 | -0.12 | -0.74% | 16.08 | 16.34 | 483702 | 78303.24 | 0.67% |
| 2025-10-24 | 16.52 | 16.30 | -0.25 | -1.51% | 16.23 | 16.53 | 524531 | 85765.20 | 0.72% |
| 2025-10-23 | 16.41 | 16.55 | 0.14 | 0.85% | 16.37 | 16.58 | 425266 | 70126.02 | 0.59% |
| 2025-10-22 | 16.34 | 16.41 | 0.02 | 0.12% | 16.33 | 16.54 | 272318 | 44734.00 | 0.38% |
| 2025-10-21 | 16.35 | 16.39 | 0.00 | 0.00% | 16.22 | 16.45 | 485334 | 79318.63 | 0.67% |
| 2025-10-20 | 16.41 | 16.39 | -0.01 | -0.06% | 16.11 | 16.44 | 478092 | 77945.90 | 0.66% |
| 2025-10-17 | 16.28 | 16.40 | 0.11 | 0.68% | 16.26 | 16.57 | 722245 | 118663.74 | 1.00% |
| 2025-10-16 | 16.12 | 16.29 | 0.20 | 1.24% | 16.10 | 16.30 | 551623 | 89468.30 | 0.76% |
| 2025-10-15 | 16.02 | 16.09 | 0.00 | 0.00% | 16.00 | 16.23 | 538413 | 86607.09 | 0.74% |
| 2025-10-14 | 15.68 | 16.09 | 0.34 | 2.16% | 15.58 | 16.16 | 913480 | 146024.42 | 1.26% |
| 2025-10-13 | 15.45 | 15.75 | 0.21 | 1.35% | 15.33 | 15.88 | 855466 | 133708.73 | 1.18% |
| 2025-10-10 | 15.25 | 15.54 | 0.28 | 1.83% | 15.20 | 15.59 | 668692 | 103693.41 | 0.92% |
| 2025-10-09 | 15.20 | 15.26 | -0.01 | -0.07% | 15.07 | 15.27 | 486548 | 73897.19 | 0.67% |
| 2025-09-30 | 15.40 | 15.27 | -0.12 | -0.78% | 15.13 | 15.41 | 579896 | 88329.76 | 0.80% |
| 2025-09-29 | 15.31 | 15.39 | 0.08 | 0.52% | 15.18 | 15.50 | 546137 | 83767.70 | 0.75% |
| 2025-09-26 | 15.12 | 15.31 | 0.19 | 1.26% | 15.03 | 15.34 | 465911 | 70851.13 | 0.64% |
| 2025-09-25 | 15.26 | 15.12 | -0.20 | -1.31% | 15.04 | 15.29 | 692949 | 104727.98 | 0.96% |
| 2025-09-24 | 15.24 | 15.32 | 0.10 | 0.66% | 15.18 | 15.43 | 451623 | 69086.50 | 0.62% |
| 2025-09-23 | 15.07 | 15.22 | 0.16 | 1.06% | 14.93 | 15.45 | 982160 | 150078.77 | 1.35% |
| 2025-09-22 | 15.31 | 15.06 | -0.35 | -2.27% | 15.01 | 15.35 | 765858 | 115872.30 | 1.06% |
| 2025-09-19 | 15.16 | 15.41 | 0.26 | 1.72% | 15.02 | 15.44 | 527030 | 80340.41 | 0.73% |
| 2025-09-18 | 15.46 | 15.15 | -0.27 | -1.75% | 15.13 | 15.53 | 511276 | 78196.32 | 0.71% |
| 2025-09-17 | 15.47 | 15.42 | -0.05 | -0.32% | 15.40 | 15.55 | 351002 | 54225.69 | 0.48% |
| 2025-09-16 | 15.66 | 15.47 | -0.19 | -1.21% | 15.45 | 15.72 | 400656 | 62271.07 | 0.55% |
| 2025-09-15 | 15.72 | 15.66 | -0.06 | -0.38% | 15.56 | 15.82 | 391369 | 61379.55 | 0.54% |
| 2025-09-12 | 15.97 | 15.72 | -0.27 | -1.69% | 15.68 | 16.03 | 497836 | 78727.52 | 0.69% |
| 2025-09-11 | 15.94 | 15.99 | 0.04 | 0.25% | 15.87 | 16.06 | 385121 | 61406.05 | 0.53% |
| 2025-09-10 | 15.97 | 15.95 | -0.09 | -0.56% | 15.87 | 16.08 | 347040 | 55399.06 | 0.48% |
| 2025-09-09 | 15.75 | 16.04 | 0.30 | 1.91% | 15.74 | 16.04 | 594897 | 94748.41 | 0.82% |
| 2025-09-08 | 15.58 | 15.74 | 0.11 | 0.70% | 15.54 | 15.86 | 598745 | 94364.98 | 0.83% |
| 2025-09-05 | 15.68 | 15.63 | -0.01 | -0.06% | 15.47 | 15.68 | 431934 | 67291.51 | 0.60% |
| 2025-09-04 | 15.62 | 15.64 | -0.03 | -0.19% | 15.42 | 15.66 | 627596 | 97618.45 | 0.87% |
| 2025-09-03 | 15.93 | 15.67 | -0.31 | -1.94% | 15.59 | 15.96 | 653219 | 102725.38 | 0.90% |
| 2025-09-02 | 15.70 | 15.98 | 0.29 | 1.85% | 15.68 | 15.98 | 756163 | 120001.86 | 1.04% |
| 2025-09-01 | 15.86 | 15.69 | -0.18 | -1.13% | 15.68 | 15.96 | 589440 | 93010.56 | 0.81% |
| 2025-08-29 | 16.08 | 15.87 | -0.21 | -1.31% | 15.87 | 16.22 | 718159 | 115137.82 | 0.99% |
| 2025-08-28 | 15.82 | 16.08 | 0.22 | 1.39% | 15.81 | 16.13 | 628209 | 100349.95 | 0.87% |
| 2025-08-27 | 15.96 | 15.86 | -0.12 | -0.75% | 15.85 | 16.07 | 596015 | 95077.70 | 0.82% |
| 2025-08-26 | 16.21 | 15.98 | -0.20 | -1.24% | 15.98 | 16.21 | 589844 | 94538.05 | 0.81% |
| 2025-08-25 | 16.05 | 16.18 | 0.09 | 0.56% | 15.92 | 16.20 | 934873 | 150599.41 | 1.29% |
| 2025-08-22 | 16.35 | 16.09 | -0.27 | -1.65% | 16.00 | 16.42 | 837080 | 134746.19 | 1.15% |
| 2025-08-21 | 16.27 | 16.36 | 0.10 | 0.62% | 16.14 | 16.46 | 526105 | 85887.12 | 0.73% |
| 2025-08-20 | 15.93 | 16.26 | 0.28 | 1.75% | 15.90 | 16.40 | 938705 | 152649.45 | 1.29% |
| 2025-08-19 | 15.95 | 15.98 | 0.06 | 0.38% | 15.78 | 16.05 | 490897 | 77963.08 | 0.68% |
| 2025-08-18 | 15.95 | 15.92 | 0.05 | 0.32% | 15.69 | 16.10 | 861013 | 136900.06 | 1.19% |
| 2025-08-15 | 15.86 | 15.87 | 0.05 | 0.32% | 15.55 | 15.92 | 743726 | 116793.33 | 1.03% |
| 2025-08-14 | 15.95 | 15.82 | -0.11 | -0.69% | 15.81 | 16.00 | 502450 | 79876.28 | 0.69% |
| 2025-08-13 | 16.20 | 15.93 | -0.26 | -1.61% | 15.90 | 16.25 | 662708 | 106238.39 | 0.91% |
| 2025-08-12 | 16.26 | 16.19 | -0.05 | -0.31% | 16.17 | 16.34 | 338294 | 54895.86 | 0.47% |
| 2025-08-11 | 16.39 | 16.24 | -0.15 | -0.92% | 16.20 | 16.41 | 369646 | 60107.33 | 0.51% |
| 2025-08-08 | 16.43 | 16.39 | -0.01 | -0.06% | 16.36 | 16.58 | 342634 | 56364.99 | 0.47% |
| 2025-08-07 | 16.38 | 16.40 | 0.04 | 0.24% | 16.28 | 16.48 | 357958 | 58649.47 | 0.49% |
| 2025-08-06 | 16.43 | 16.36 | -0.07 | -0.43% | 16.25 | 16.47 | 418216 | 68405.16 | 0.58% |
| 2025-08-05 | 16.25 | 16.43 | 0.18 | 1.11% | 16.23 | 16.47 | 460442 | 75283.85 | 0.64% |
| 2025-08-04 | 16.19 | 16.25 | -0.01 | -0.06% | 16.18 | 16.49 | 449482 | 73390.27 | 0.62% |
| 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% |
上证大盘股票行情在线 K线走势图
XD杭州银(600926)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
