杭州银行

sh600926 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.06

涨跌幅

-0.76%

成交量

37,758,400 股

成交额

646,928,576 元

换手率

0.52%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.16	17.06	17.29	17.03	-0.76%	37,758,400	646,928,576	0.52
2026-10-13	17.37	17.19	17.38	17.09	-1.04%	36,919,300	634,565,632	0.51
2026-10-12	17.18	17.37	17.52	17.18	+1.28%	38,469,400	669,150,720	0.53
2026-10-09	17.39	17.15	17.50	17.15	-1.61%	45,419,600	784,720,192	0.63
2026-10-08	17.09	17.43	17.50	17.04	+1.87%	37,220,000	645,240,384	0.51
2026-09-30	16.79	17.11	17.18	16.79	+1.78%	28,769,700	490,801,728	0.40
2026-09-29	16.83	16.81	16.89	16.70	+0.00%	21,270,700	357,336,320	0.29
2026-09-28	16.88	16.81	16.96	16.75	-2.44%	36,636,000	617,432,192	0.51
2026-09-24	17.15	17.23	17.35	17.11	+0.53%	37,205,800	642,560,192	0.51
2026-09-23	17.08	17.14	17.18	16.98	+0.35%	22,906,300	391,329,088	0.32
2026-09-22	17.11	17.08	17.14	16.88	-0.58%	42,082,100	715,841,856	0.58
2026-09-21	17.19	17.18	17.27	16.98	+0.23%	40,762,200	698,524,992	0.56
2026-09-18	17.10	17.14	17.30	17.03	+0.06%	25,638,900	439,594,368	0.35
2026-09-17	17.17	17.13	17.45	17.03	-0.46%	32,566,100	561,000,768	0.45
2026-09-16	17.33	17.21	17.45	17.05	-1.04%	41,360,300	710,337,216	0.57
2026-09-15	17.64	17.39	17.67	17.33	-1.70%	41,245,900	720,943,872	0.57
2026-09-14	17.48	17.69	17.72	17.42	+1.03%	50,364,900	887,565,120	0.69
2026-09-11	17.68	17.51	17.69	17.37	-0.96%	44,304,300	776,015,808	0.61
2026-09-10	17.31	17.68	17.69	17.25	+2.31%	44,895,000	789,076,544	0.62
2026-09-09	17.18	17.28	17.37	17.15	+0.47%	24,683,100	426,602,080	0.34
2026-09-08	17.03	17.20	17.26	17.02	+0.94%	30,561,500	524,569,664	0.42
2026-09-07	17.27	17.04	17.35	16.90	-1.22%	45,897,200	781,689,088	0.63
2026-09-04	17.17	17.25	17.41	17.13	+0.70%	45,182,700	780,381,184	0.62
2026-09-03	17.20	17.13	17.46	17.11	-0.41%	45,820,500	793,064,192	0.63
2026-09-02	17.10	17.20	17.27	17.01	+0.76%	41,952,100	720,849,792	0.58
2026-09-01	16.68	17.07	17.11	16.68	+2.03%	57,896,900	982,751,488	0.80
2026-08-31	16.64	16.73	16.74	16.53	+0.84%	43,677,700	728,295,424	0.60
2026-08-28	16.76	16.59	16.79	16.55	-1.25%	43,166,300	718,975,808	0.60
2026-08-27	16.83	16.80	16.88	16.49	+0.00%	48,641,000	810,449,856	0.67
2026-08-26	16.61	16.80	16.82	16.57	+1.08%	30,488,000	510,608,096	0.42

需要全历史数据与程序化访问？查看杭州银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600926 获取全部历史日线。