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 |
|---|
| 2026-03-25 | 16.47 | 16.67 | 0.24 | 1.46% | 16.33 | 16.77 | 245655 | 40771.22 | 0.34% |
| 2026-03-24 | 16.26 | 16.43 | 0.29 | 1.80% | 16.22 | 16.52 | 303203 | 49687.07 | 0.42% |
| 2026-03-23 | 16.62 | 16.14 | -0.58 | -3.47% | 16.05 | 16.65 | 409224 | 66603.52 | 0.56% |
| 2026-03-20 | 16.78 | 16.72 | -0.08 | -0.48% | 16.70 | 16.92 | 290543 | 48741.05 | 0.40% |
| 2026-03-19 | 17.04 | 16.80 | -0.32 | -1.87% | 16.75 | 17.16 | 314498 | 53239.56 | 0.43% |
| 2026-03-18 | 17.17 | 17.12 | -0.04 | -0.23% | 16.95 | 17.20 | 284989 | 48648.92 | 0.39% |
| 2026-03-17 | 17.27 | 17.16 | -0.16 | -0.92% | 17.15 | 17.43 | 286326 | 49416.93 | 0.39% |
| 2026-03-16 | 17.15 | 17.32 | 0.16 | 0.93% | 17.15 | 17.42 | 469066 | 81231.77 | 0.65% |
| 2026-03-13 | 16.97 | 17.16 | 0.16 | 0.94% | 16.90 | 17.25 | 369107 | 63228.13 | 0.51% |
| 2026-03-12 | 16.67 | 17.00 | 0.30 | 1.80% | 16.60 | 17.07 | 476241 | 80568.66 | 0.66% |
| 2026-03-11 | 16.40 | 16.70 | 0.26 | 1.58% | 16.35 | 16.71 | 357122 | 59207.11 | 0.49% |
| 2026-03-10 | 16.44 | 16.44 | 0.05 | 0.31% | 16.25 | 16.45 | 198486 | 32446.47 | 0.27% |
| 2026-03-09 | 16.42 | 16.39 | -0.16 | -0.97% | 16.32 | 16.64 | 354327 | 58254.43 | 0.49% |
| 2026-03-06 | 16.54 | 16.55 | -0.02 | -0.12% | 16.41 | 16.62 | 195607 | 32297.31 | 0.27% |
| 2026-03-05 | 16.36 | 16.57 | 0.08 | 0.49% | 16.36 | 16.63 | 232204 | 38401.17 | 0.32% |
| 2026-03-04 | 16.41 | 16.49 | 0.01 | 0.06% | 16.21 | 16.58 | 400888 | 65826.38 | 0.55% |
| 2026-03-03 | 16.47 | 16.48 | 0.01 | 0.06% | 16.25 | 16.75 | 653625 | 107888.96 | 0.90% |
| 2026-03-02 | 16.17 | 16.47 | 0.22 | 1.35% | 16.10 | 16.56 | 417467 | 68447.82 | 0.58% |
| 2026-02-27 | 16.27 | 16.25 | -0.03 | -0.18% | 16.22 | 16.42 | 280213 | 45748.60 | 0.39% |
| 2026-02-26 | 16.18 | 16.28 | 0.09 | 0.56% | 16.10 | 16.40 | 228780 | 37132.85 | 0.32% |
| 2026-02-25 | 16.39 | 16.19 | -0.10 | -0.61% | 16.08 | 16.39 | 325030 | 52779.02 | 0.45% |
| 2026-02-24 | 16.25 | 16.29 | 0.06 | 0.37% | 16.22 | 16.41 | 296298 | 48335.69 | 0.41% |
| 2026-02-13 | 16.38 | 16.23 | -0.15 | -0.92% | 16.21 | 16.44 | 214210 | 34919.73 | 0.30% |
| 2026-02-12 | 16.50 | 16.38 | -0.14 | -0.85% | 16.32 | 16.56 | 346251 | 56868.73 | 0.48% |
| 2026-02-11 | 16.41 | 16.52 | 0.12 | 0.73% | 16.37 | 16.55 | 248410 | 40938.05 | 0.34% |
| 2026-02-10 | 16.46 | 16.40 | -0.01 | -0.06% | 16.33 | 16.57 | 386162 | 63480.83 | 0.53% |
| 2026-02-09 | 16.39 | 16.41 | -0.05 | -0.30% | 16.26 | 16.54 | 414559 | 67989.17 | 0.57% |
| 2026-02-06 | 16.64 | 16.46 | -0.13 | -0.78% | 16.40 | 16.69 | 419550 | 69331.55 | 0.58% |
| 2026-02-05 | 16.17 | 16.59 | 0.45 | 2.79% | 16.16 | 16.67 | 647165 | 106576.05 | 0.89% |
| 2026-02-04 | 15.83 | 16.14 | 0.30 | 1.89% | 15.83 | 16.19 | 391853 | 62998.12 | 0.54% |
| 2026-02-03 | 16.00 | 15.84 | -0.08 | -0.50% | 15.75 | 16.02 | 542749 | 86093.12 | 0.75% |
| 2026-02-02 | 16.19 | 15.92 | -0.24 | -1.49% | 15.88 | 16.29 | 521838 | 84019.91 | 0.72% |
| 2026-01-30 | 16.10 | 16.16 | 0.13 | 0.81% | 16.04 | 16.29 | 558501 | 90342.28 | 0.77% |
| 2026-01-29 | 15.86 | 16.03 | 0.23 | 1.46% | 15.78 | 16.09 | 571787 | 91291.57 | 0.79% |
| 2026-01-28 | 15.67 | 15.80 | 0.11 | 0.70% | 15.58 | 16.12 | 893117 | 142080.23 | 1.23% |
| 2026-01-27 | 15.58 | 15.69 | 0.11 | 0.71% | 15.55 | 15.94 | 837866 | 132335.00 | 1.16% |
| 2026-01-26 | 15.13 | 15.58 | 0.30 | 1.96% | 15.05 | 15.77 | 1162235 | 180626.66 | 1.60% |
| 2026-01-23 | 15.50 | 15.28 | -0.17 | -1.10% | 15.18 | 15.51 | 623075 | 95201.62 | 0.86% |
| 2026-01-22 | 15.19 | 15.45 | 0.27 | 1.78% | 15.12 | 15.52 | 681294 | 105070.70 | 0.94% |
| 2026-01-21 | 15.22 | 15.18 | -0.06 | -0.39% | 15.12 | 15.37 | 528168 | 80530.95 | 0.73% |
| 2026-01-20 | 15.06 | 15.24 | 0.18 | 1.20% | 15.02 | 15.28 | 471962 | 71638.35 | 0.65% |
| 2026-01-19 | 15.32 | 15.06 | -0.31 | -2.02% | 15.02 | 15.33 | 751287 | 113736.98 | 1.04% |
| 2026-01-16 | 15.69 | 15.37 | -0.31 | -1.98% | 15.33 | 15.73 | 762470 | 118318.31 | 1.05% |
| 2026-01-15 | 15.61 | 15.68 | 0.06 | 0.38% | 15.55 | 15.85 | 626264 | 98496.66 | 0.86% |
| 2026-01-14 | 15.88 | 15.62 | -0.34 | -2.13% | 15.60 | 15.88 | 738379 | 115947.95 | 1.02% |
| 2026-01-13 | 15.39 | 15.96 | 0.57 | 3.70% | 15.36 | 16.02 | 1208397 | 191233.38 | 1.67% |
| 2026-01-12 | 15.36 | 15.39 | -0.05 | -0.32% | 15.30 | 15.45 | 442595 | 68060.27 | 0.61% |
| 2026-01-09 | 15.76 | 15.44 | -0.31 | -1.97% | 15.31 | 15.76 | 733741 | 113038.50 | 1.01% |
| 2026-01-08 | 15.78 | 15.75 | -0.05 | -0.32% | 15.65 | 15.86 | 412400 | 64921.71 | 0.57% |
| 2026-01-07 | 15.51 | 15.80 | 0.25 | 1.61% | 15.51 | 15.85 | 817438 | 128787.84 | 1.13% |
| 2026-01-06 | 15.48 | 15.55 | 0.10 | 0.65% | 15.29 | 15.58 | 540567 | 83428.02 | 0.75% |
| 2026-01-05 | 15.28 | 15.45 | 0.17 | 1.11% | 15.27 | 15.46 | 580378 | 89263.91 | 0.80% |
| 2025-12-31 | 15.35 | 15.28 | -0.08 | -0.52% | 15.26 | 15.47 | 407898 | 62636.73 | 0.56% |
| 2025-12-30 | 15.25 | 15.36 | 0.08 | 0.52% | 15.17 | 15.39 | 365130 | 55899.14 | 0.50% |
| 2025-12-29 | 15.24 | 15.28 | 0.03 | 0.20% | 15.17 | 15.32 | 366301 | 55805.30 | 0.51% |
| 2025-12-26 | 15.33 | 15.25 | -0.11 | -0.72% | 15.21 | 15.38 | 352312 | 53761.79 | 0.49% |
| 2025-12-25 | 15.35 | 15.36 | 0.04 | 0.26% | 15.25 | 15.50 | 343768 | 52935.18 | 0.47% |
| 2025-12-24 | 15.41 | 15.32 | -0.07 | -0.45% | 15.23 | 15.42 | 349842 | 53518.79 | 0.48% |
| 2025-12-23 | 15.38 | 15.39 | 0.04 | 0.26% | 15.35 | 15.52 | 321709 | 49650.98 | 0.44% |
| 2025-12-22 | 15.59 | 15.35 | -0.31 | -1.98% | 15.33 | 15.61 | 470557 | 72493.68 | 0.65% |
| 2025-12-19 | 15.53 | 15.66 | 0.06 | 0.38% | 15.46 | 15.68 | 429404 | 66991.28 | 0.59% |
| 2025-12-18 | 15.25 | 15.60 | 0.37 | 2.43% | 15.16 | 15.63 | 642614 | 99320.12 | 0.89% |
| 2025-12-17 | 15.28 | 15.23 | -0.05 | -0.33% | 15.18 | 15.32 | 324998 | 49531.76 | 0.45% |
| 2025-12-16 | 15.21 | 15.28 | 0.06 | 0.39% | 15.19 | 15.38 | 392397 | 59969.43 | 0.54% |
| 2025-12-15 | 15.08 | 15.22 | 0.10 | 0.66% | 15.05 | 15.25 | 372737 | 56517.71 | 0.51% |
| 2025-12-12 | 15.24 | 15.12 | -0.14 | -0.92% | 15.07 | 15.29 | 543579 | 82408.11 | 0.75% |
| 2025-12-11 | 15.28 | 15.26 | 0.01 | 0.07% | 15.22 | 15.40 | 380084 | 58145.34 | 0.52% |
| 2025-12-10 | 15.66 | 15.25 | -0.41 | -2.62% | 15.18 | 15.77 | 629591 | 96825.86 | 0.87% |
| 2025-12-09 | 15.65 | 15.66 | -0.01 | -0.06% | 15.62 | 15.89 | 459862 | 72388.96 | 0.63% |
| 2025-12-08 | 15.60 | 15.67 | 0.06 | 0.38% | 15.55 | 15.73 | 324306 | 50794.45 | 0.45% |
| 2025-12-05 | 15.79 | 15.61 | -0.18 | -1.14% | 15.52 | 15.93 | 431428 | 67679.82 | 0.60% |
| 2025-12-04 | 15.82 | 15.79 | -0.02 | -0.13% | 15.73 | 15.87 | 257715 | 40710.93 | 0.36% |
| 2025-12-03 | 15.77 | 15.81 | 0.04 | 0.25% | 15.72 | 15.95 | 447018 | 70983.20 | 0.62% |
| 2025-12-02 | 15.75 | 15.77 | 0.02 | 0.13% | 15.66 | 15.85 | 307187 | 48440.03 | 0.42% |
| 2025-12-01 | 15.60 | 15.75 | 0.16 | 1.03% | 15.55 | 15.76 | 431242 | 67625.26 | 0.59% |
| 2025-11-28 | 15.57 | 15.59 | 0.02 | 0.13% | 15.52 | 15.64 | 295560 | 46071.27 | 0.41% |
| 2025-11-27 | 15.39 | 15.57 | 0.19 | 1.24% | 15.29 | 15.59 | 269405 | 41681.83 | 0.37% |
| 2025-11-26 | 15.45 | 15.38 | -0.11 | -0.71% | 15.37 | 15.54 | 241176 | 37239.88 | 0.33% |
| 2025-11-25 | 15.29 | 15.49 | 0.21 | 1.37% | 15.20 | 15.49 | 280791 | 43120.21 | 0.39% |
| 2025-11-24 | 15.34 | 15.28 | -0.05 | -0.33% | 15.20 | 15.43 | 335490 | 51381.12 | 0.46% |
上证大盘股票行情在线 K线走势图
杭州银行(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
