杭州银行（600926）历史行情

以下为杭州银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	17.180	17.370	17.520	17.180	0.220	1.283%	38.47万	0.00亿	0.000%
2026-10-09	17.390	17.150	17.500	17.150	-0.280	-1.606%	45.42万	0.00亿	0.000%
2026-10-08	17.090	17.430	17.500	17.040	0.320	1.870%	37.22万	0.00亿	0.000%
2026-10-07	16.790	17.110	17.180	16.790	0.300	1.785%	2,876.97万	4.91亿	0.397%
2026-10-06	16.790	17.110	17.180	16.790	0.300	1.785%	2,876.97万	4.91亿	0.397%
2026-10-05	16.790	17.110	17.180	16.790	0.300	1.785%	2,876.97万	4.91亿	0.397%
2026-10-02	16.790	17.110	17.180	16.790	0.300	1.785%	2,876.97万	4.91亿	0.397%
2026-10-01	16.790	17.110	17.180	16.790	0.300	1.785%	2,876.97万	4.91亿	0.397%
2026-09-30	16.790	17.110	17.180	16.790	0.300	1.785%	28.77万	0.00亿	0.000%
2026-09-29	16.830	16.810	16.890	16.700	0.000	0.000%	21.27万	0.00亿	0.000%
2026-09-28	16.880	16.810	16.960	16.750	0.040	0.239%	36.64万	0.00亿	0.000%
2026-09-27	17.150	17.230	17.350	17.110	0.090	0.525%	3,720.59万	6.43亿	0.513%
2026-09-24	16.690	16.770	16.890	16.650	0.090	0.540%	37.21万	0.00亿	0.000%
2026-09-23	16.620	16.680	16.720	16.520	0.060	0.361%	22.91万	0.00亿	0.000%
2026-09-22	16.650	16.620	16.680	16.420	-0.100	-0.598%	42.08万	0.00亿	0.000%
2026-09-21	16.730	16.720	16.810	16.520	0.040	0.240%	40.76万	0.00亿	0.000%
2026-09-18	16.640	16.680	16.840	16.570	0.010	0.060%	25.64万	0.00亿	0.000%
2026-09-17	16.710	16.670	16.990	16.570	-0.080	-0.478%	32.57万	0.00亿	0.000%
2026-09-16	16.870	16.750	16.990	16.590	-0.180	-1.063%	41.36万	0.00亿	0.000%
2026-09-15	17.180	16.930	17.210	16.870	-0.300	-1.741%	41.25万	0.00亿	0.000%
2026-09-14	17.020	17.230	17.260	16.960	0.180	1.056%	50.36万	0.00亿	0.000%
2026-09-11	17.220	17.050	17.230	16.910	-0.170	-0.987%	44.30万	0.00亿	0.000%
2026-09-10	16.850	17.220	17.230	16.790	0.400	2.378%	44.90万	0.00亿	0.000%
2026-09-09	16.720	16.820	16.910	16.690	0.080	0.478%	24.68万	0.00亿	0.000%
2026-09-08	16.570	16.740	16.800	16.560	0.160	0.965%	30.56万	0.00亿	0.000%
2026-09-07	16.810	16.580	16.890	16.440	-0.210	-1.251%	45.90万	0.00亿	0.000%
2026-09-04	16.710	16.790	16.950	16.670	0.120	0.720%	45.18万	0.00亿	0.000%
2026-09-03	16.740	16.670	17.000	16.650	-0.070	-0.418%	45.82万	0.00亿	0.000%
2026-09-02	16.640	16.740	16.810	16.550	0.130	0.783%	41.95万	0.00亿	0.000%
2026-09-01	16.220	16.610	16.650	16.220	0.340	2.090%	57.90万	0.00亿	0.000%
2026-08-31	16.180	16.270	16.280	16.070	0.140	0.868%	43.68万	0.00亿	0.000%
2026-08-28	16.300	16.130	16.330	16.090	-0.210	-1.285%	43.17万	0.00亿	0.000%
2026-08-27	16.370	16.340	16.420	16.030	0.000	0.000%	48.64万	0.00亿	0.000%
2026-08-26	16.150	16.340	16.360	16.110	0.180	1.114%	30.49万	0.00亿	0.000%
2026-08-25	16.390	16.160	16.420	16.120	-0.200	-1.222%	29.93万	0.00亿	0.000%
2026-08-24	16.160	16.360	16.420	16.150	0.190	1.175%	34.20万	0.00亿	0.000%
2026-08-21	16.360	16.170	16.450	16.150	-0.180	-1.101%	35.28万	0.00亿	0.000%
2026-08-20	16.290	16.350	16.420	16.180	0.020	0.122%	48.02万	0.00亿	0.000%
2026-08-19	16.170	16.330	16.340	16.090	0.230	1.429%	45.12万	0.00亿	0.000%
2026-08-18	15.870	16.100	16.170	15.840	0.310	1.963%	52.10万	0.00亿	0.000%
2026-08-17	15.770	15.790	15.910	15.770	-0.030	-0.190%	30.26万	0.00亿	0.000%
2026-08-14	15.670	15.820	15.940	15.620	0.100	0.636%	33.67万	0.00亿	0.000%
2026-08-13	15.420	15.720	15.720	15.390	0.250	1.616%	35.51万	0.00亿	0.000%
2026-08-12	15.590	15.470	15.620	15.400	-0.100	-0.642%	23.76万	0.00亿	0.000%
2026-08-11	15.680	15.570	15.790	15.570	-0.070	-0.448%	26.62万	0.00亿	0.000%
2026-08-10	15.480	15.640	15.770	15.450	0.100	0.644%	28.57万	0.00亿	0.000%
2026-08-07	15.710	15.540	15.770	15.440	-0.180	-1.145%	30.86万	0.00亿	0.000%
2026-08-06	15.760	15.720	15.800	15.500	0.030	0.191%	34.80万	0.00亿	0.000%
2026-08-05	15.680	15.690	15.820	15.640	0.010	0.064%	39.28万	0.00亿	0.000%
2026-08-04	15.930	15.680	15.940	15.630	-0.270	-1.693%	40.63万	0.00亿	0.000%
2026-08-03	15.930	15.950	16.070	15.830	-0.040	-0.250%	44.94万	0.00亿	0.000%
2026-07-31	15.830	15.990	15.990	15.620	-0.050	-0.312%	48.52万	0.00亿	0.000%
2026-07-30	15.670	16.040	16.080	15.670	0.300	1.906%	45.78万	0.00亿	0.000%
2026-07-29	15.620	15.740	15.860	15.600	0.140	0.897%	39.81万	0.00亿	0.000%
2026-07-28	15.390	15.600	15.620	15.350	0.210	1.365%	45.35万	0.00亿	0.000%
2026-07-27	15.220	15.390	15.460	15.040	0.110	0.720%	42.20万	0.00亿	0.000%
2026-07-24	15.380	15.280	15.490	15.230	-0.090	-0.586%	36.77万	0.00亿	0.000%
2026-07-23	15.130	15.370	15.380	15.050	0.180	1.185%	31.02万	0.00亿	0.000%
2026-07-22	15.000	15.190	15.190	14.870	0.160	1.065%	41.37万	0.00亿	0.000%
2026-07-21	15.300	15.030	15.510	14.990	-0.260	-1.700%	55.91万	0.00亿	0.000%
2026-07-20	15.130	15.290	15.410	15.100	0.190	1.258%	53.76万	0.00亿	0.000%
2026-07-17	15.170	15.100	15.290	15.050	-0.030	-0.198%	42.04万	0.00亿	0.000%
2026-07-16	15.320	15.130	15.420	15.030	-0.200	-1.305%	34.92万	0.00亿	0.000%
2026-07-15	15.090	15.330	15.350	15.040	0.170	1.121%	43.45万	0.00亿	0.000%
2026-07-14	14.940	15.160	15.200	14.860	0.160	1.067%	51.15万	0.00亿	0.000%
2026-07-13	14.670	15.000	15.000	14.590	0.320	2.180%	43.13万	0.00亿	0.000%
2026-07-10	14.790	14.680	14.790	14.570	-0.080	-0.542%	37.14万	0.00亿	0.000%
2026-07-09	14.870	14.760	14.880	14.670	-0.180	-1.205%	32.28万	0.00亿	0.000%
2026-07-08	14.890	14.940	15.050	14.700	0.060	0.403%	24.45万	0.00亿	0.000%
2026-07-07	14.920	14.880	15.040	14.780	0.000	0.000%	37.10万	0.00亿	0.000%
2026-07-06	14.550	14.880	14.930	14.460	0.340	2.338%	40.00万	0.00亿	0.000%
2026-07-03	14.470	14.540	14.630	14.370	0.110	0.762%	44.59万	0.00亿	0.000%
2026-07-02	14.230	14.430	14.530	14.230	0.230	1.620%	67.84万	0.00亿	0.000%
2026-07-01	13.990	14.200	14.300	13.930	0.210	1.501%	54.56万	0.00亿	0.000%
2026-06-30	14.480	13.990	14.480	13.880	-0.490	-3.384%	58.59万	0.00亿	0.000%
2026-06-29	14.340	14.480	14.520	14.070	0.090	0.625%	49.20万	0.00亿	0.000%
2026-06-26	14.640	14.390	14.660	14.340	-0.180	-1.235%	36.06万	0.00亿	0.000%
2026-06-25	14.670	14.570	14.830	14.540	-0.180	-1.220%	45.42万	0.00亿	0.000%
2026-06-24	15.200	14.750	15.220	14.730	-0.430	-2.833%	47.60万	0.00亿	0.000%
2026-06-23	15.150	15.180	15.440	15.100	0.050	0.330%	42.45万	0.00亿	0.000%
2026-06-22	15.140	15.130	15.300	14.820	-0.050	-0.329%	54.39万	0.00亿	0.000%
2026-06-18	15.550	15.180	15.570	15.170	-0.360	-2.317%	41.20万	0.00亿	0.000%
2026-06-17	15.690	15.540	15.770	15.420	-0.110	-0.703%	34.72万	0.00亿	0.000%
2026-06-16	15.860	15.650	15.910	15.600	-0.170	-1.075%	27.71万	0.00亿	0.000%
2026-06-15	16.050	15.820	16.060	15.780	-0.180	-1.125%	44.87万	0.00亿	0.000%
2026-06-12	15.730	16.000	16.030	15.680	0.130	0.819%	65.46万	0.00亿	0.000%
2026-06-11	15.870	15.870	15.980	15.710	0.000	0.000%	45.02万	0.00亿	0.000%
2026-06-10	15.510	15.870	15.890	15.480	0.330	2.124%	50.44万	0.00亿	0.000%
2026-06-09	15.320	15.540	15.670	15.310	0.150	0.975%	54.10万	0.00亿	0.000%
2026-06-08	15.060	15.390	15.480	15.040	0.280	1.853%	48.72万	0.00亿	0.000%
2026-06-05	15.020	15.110	15.270	14.980	0.170	1.138%	35.28万	0.00亿	0.000%
2026-06-04	15.260	14.940	15.300	14.880	-0.340	-2.225%	59.71万	0.00亿	0.000%
2026-06-03	15.480	15.280	15.510	15.220	-0.210	-1.356%	43.52万	0.00亿	0.000%
2026-06-02	15.590	15.490	15.700	15.430	-0.140	-0.896%	45.47万	0.00亿	0.000%
2026-06-01	15.320	15.630	15.630	15.180	0.360	2.358%	62.52万	0.00亿	0.000%
2026-05-29	15.100	15.270	15.480	15.050	0.190	1.260%	60.55万	0.00亿	0.000%
2026-05-28	15.190	15.080	15.340	15.050	-0.150	-0.985%	33.01万	0.00亿	0.000%
2026-05-27	15.350	15.230	15.370	15.090	-0.100	-0.652%	28.19万	0.00亿	0.000%
2026-05-26	15.400	15.330	15.480	15.270	-0.070	-0.455%	22.11万	0.00亿	0.000%
2026-05-25	15.310	15.400	15.580	15.230	0.090	0.588%	30.74万	0.00亿	0.000%
2026-05-22	15.400	15.310	15.440	15.170	-0.080	-0.520%	30.09万	0.00亿	0.000%
2026-05-21	15.450	15.390	15.530	15.370	-0.060	-0.388%	26.61万	0.00亿	0.000%
2026-05-20	15.610	15.450	15.640	15.420	-0.150	-0.962%	21.21万	0.00亿	0.000%
2026-05-19	15.480	15.600	15.760	15.480	0.100	0.645%	23.98万	0.00亿	0.000%
2026-05-18	15.710	15.500	15.750	15.450	-0.270	-1.712%	27.91万	0.00亿	0.000%
2026-05-15	15.890	15.770	15.980	15.710	-0.120	-0.755%	25.69万	0.00亿	0.000%
2026-05-14	15.890	15.890	16.030	15.850	-0.020	-0.126%	23.23万	0.00亿	0.000%
2026-05-13	15.870	15.910	16.100	15.850	0.040	0.252%	28.99万	0.00亿	0.000%
2026-05-12	16.030	15.870	16.140	15.820	-0.210	-1.306%	35.90万	0.00亿	0.000%
2026-05-11	16.050	16.080	16.090	15.870	0.030	0.187%	34.11万	0.00亿	0.000%
2026-05-08	16.140	16.050	16.260	15.990	-0.150	-0.926%	23.15万	0.00亿	0.000%
2026-05-07	16.490	16.200	16.520	16.150	-0.250	-1.520%	34.17万	0.00亿	0.000%
2026-05-06	16.660	16.450	16.660	16.360	-0.210	-1.261%	32.14万	0.00亿	0.000%
2026-04-30	16.580	16.660	16.850	16.560	0.000	0.000%	26.91万	0.00亿	0.000%
2026-04-29	16.660	16.660	16.770	16.510	-0.030	-0.180%	25.73万	0.00亿	0.000%
2026-04-28	16.330	16.690	16.710	16.270	0.400	2.455%	31.89万	0.00亿	0.000%
2026-04-27	16.340	16.290	16.590	16.250	-0.080	-0.489%	28.41万	0.00亿	0.000%
2026-04-24	16.490	16.370	16.520	16.260	-0.120	-0.728%	29.10万	0.00亿	0.000%
2026-04-23	16.270	16.490	16.570	15.990	-0.190	-1.139%	49.50万	0.00亿	0.000%
2026-04-22	16.710	16.680	16.760	16.570	0.040	0.240%	16.84万	0.00亿	0.000%
2026-04-21	16.540	16.640	16.830	16.510	0.120	0.726%	26.33万	0.00亿	0.000%
2026-04-20	16.230	16.520	16.540	16.230	0.270	1.662%	21.11万	0.00亿	0.000%
2026-04-17	16.310	16.250	16.350	16.240	-0.040	-0.246%	15.33万	0.00亿	0.000%
2026-04-16	16.540	16.290	16.610	16.280	-0.250	-1.511%	26.98万	0.00亿	0.000%
2026-04-15	16.520	16.540	16.620	16.480	0.000	0.000%	27.19万	0.00亿	0.000%
2026-04-14	16.460	16.540	16.570	16.390	0.100	0.608%	22.77万	0.00亿	0.000%
2026-04-13	16.400	16.440	16.460	16.250	0.000	0.000%	17.49万	0.00亿	0.000%
2026-04-10	16.440	16.410	16.460	16.330	0.000	0.000%	21.23万	0.00亿	0.000%
2026-04-09	16.230	16.390	16.540	16.220	0.000	0.000%	49.56万	0.00亿	0.000%
2026-04-08	16.110	16.260	16.290	16.000	0.000	0.000%	34.74万	0.00亿	0.000%
2026-04-07	16.060	16.100	16.260	16.020	0.000	0.000%	19.55万	0.00亿	0.000%
2026-04-03	16.060	16.140	16.240	15.940	0.000	0.000%	22.03万	0.00亿	0.000%
2026-04-02	16.050	16.100	16.200	16.000	0.000	0.000%	17.15万	0.00亿	0.000%
2026-04-01	16.070	16.030	16.210	15.970	0.000	0.000%	23.37万	0.00亿	0.000%