西安银行(600928)股票行情
西安银行(600928)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 |
|---|
| 2025-07-01 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 290278 | 11543.39 | 0.66% |
| 2025-06-30 | 3.93 | 3.92 | -0.04 | -1.01% | 3.88 | 3.95 | 370031 | 14483.21 | 0.84% |
| 2025-06-27 | 4.05 | 3.96 | -0.10 | -2.46% | 3.94 | 4.15 | 538274 | 21742.92 | 1.22% |
| 2025-06-26 | 4.01 | 4.06 | 0.04 | 1.00% | 3.97 | 4.09 | 421606 | 16985.75 | 0.95% |
| 2025-06-25 | 4.00 | 4.02 | 0.00 | 0.00% | 3.94 | 4.03 | 395695 | 15821.54 | 0.89% |
| 2025-06-24 | 3.98 | 4.02 | 0.02 | 0.50% | 3.93 | 4.03 | 437800 | 17460.35 | 0.99% |
| 2025-06-23 | 3.95 | 4.00 | 0.03 | 0.76% | 3.89 | 4.01 | 427790 | 16935.65 | 0.97% |
| 2025-06-20 | 3.91 | 3.97 | 0.05 | 1.28% | 3.89 | 3.98 | 420669 | 16588.71 | 0.95% |
| 2025-06-19 | 3.95 | 3.92 | -0.04 | -1.01% | 3.88 | 3.97 | 394313 | 15434.03 | 0.89% |
| 2025-06-18 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 285420 | 11253.96 | 0.65% |
| 2025-06-17 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.99 | 264543 | 10426.43 | 0.60% |
| 2025-06-16 | 3.92 | 3.96 | 0.04 | 1.02% | 3.90 | 3.97 | 281376 | 11073.21 | 0.64% |
| 2025-06-13 | 4.01 | 3.92 | -0.10 | -2.49% | 3.91 | 4.03 | 334390 | 13203.68 | 0.76% |
| 2025-06-12 | 3.90 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 398547 | 15847.07 | 0.90% |
| 2025-06-11 | 3.90 | 3.90 | -0.02 | -0.51% | 3.87 | 3.95 | 267069 | 10434.53 | 0.60% |
| 2025-06-10 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 3.92 | 437274 | 16948.28 | 0.99% |
| 2025-06-09 | 3.85 | 3.85 | 0.00 | 0.00% | 3.79 | 3.87 | 290969 | 11129.89 | 0.66% |
| 2025-06-06 | 3.84 | 3.85 | 0.02 | 0.52% | 3.81 | 3.88 | 251010 | 9638.07 | 0.57% |
| 2025-06-05 | 3.95 | 3.83 | -0.11 | -2.79% | 3.82 | 3.98 | 387139 | 14957.14 | 0.88% |
| 2025-06-04 | 3.90 | 3.94 | 0.04 | 1.03% | 3.86 | 3.95 | 348644 | 13647.97 | 0.79% |
| 2025-06-03 | 3.77 | 3.90 | 0.12 | 3.17% | 3.76 | 3.92 | 498709 | 19263.23 | 1.13% |
| 2025-05-30 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.79 | 293187 | 11031.18 | 0.66% |
| 2025-05-29 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 250290 | 9352.98 | 0.57% |
| 2025-05-28 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 178044 | 6652.20 | 0.40% |
| 2025-05-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.71 | 3.76 | 210004 | 7856.38 | 0.47% |
| 2025-05-26 | 3.73 | 3.71 | -0.04 | -1.07% | 3.69 | 3.76 | 243302 | 9056.47 | 0.55% |
| 2025-05-23 | 3.81 | 3.75 | -0.06 | -1.57% | 3.74 | 3.84 | 274298 | 10394.85 | 0.62% |
| 2025-05-22 | 3.76 | 3.81 | 0.04 | 1.06% | 3.75 | 3.85 | 309922 | 11786.36 | 0.70% |
| 2025-05-21 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.78 | 349377 | 13037.71 | 0.79% |
| 2025-05-20 | 3.70 | 3.68 | -0.01 | -0.27% | 3.65 | 3.72 | 271344 | 9980.57 | 0.61% |
| 2025-05-19 | 3.72 | 3.69 | -0.02 | -0.54% | 3.68 | 3.75 | 272657 | 10107.26 | 0.62% |
| 2025-05-16 | 3.76 | 3.71 | -0.06 | -1.59% | 3.68 | 3.79 | 344262 | 12796.15 | 0.78% |
| 2025-05-15 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.81 | 441898 | 16713.56 | 1.00% |
| 2025-05-14 | 3.68 | 3.77 | 0.08 | 2.17% | 3.67 | 3.95 | 516333 | 19486.06 | 1.17% |
| 2025-05-13 | 3.66 | 3.69 | 0.05 | 1.37% | 3.62 | 3.70 | 230498 | 8463.84 | 0.52% |
| 2025-05-12 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.69 | 207396 | 7603.99 | 0.47% |
| 2025-05-09 | 3.62 | 3.66 | 0.04 | 1.10% | 3.62 | 3.68 | 285205 | 10421.43 | 0.64% |
| 2025-05-08 | 3.53 | 3.62 | 0.06 | 1.69% | 3.52 | 3.64 | 311188 | 11169.85 | 0.70% |
| 2025-05-07 | 3.47 | 3.56 | 0.11 | 3.19% | 3.47 | 3.59 | 431591 | 15270.33 | 0.98% |
| 2025-05-06 | 3.48 | 3.45 | -0.01 | -0.29% | 3.42 | 3.49 | 265488 | 9144.79 | 0.60% |
| 2025-04-30 | 3.52 | 3.46 | -0.01 | -0.29% | 3.45 | 3.56 | 230655 | 8067.61 | 0.52% |
| 2025-04-29 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.53 | 165192 | 5742.58 | 0.37% |
| 2025-04-28 | 3.47 | 3.48 | 0.02 | 0.58% | 3.44 | 3.50 | 167608 | 5827.15 | 0.38% |
| 2025-04-25 | 3.43 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 194023 | 6696.06 | 0.44% |
| 2025-04-24 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 153358 | 5251.25 | 0.35% |
| 2025-04-23 | 3.42 | 3.40 | -0.01 | -0.29% | 3.39 | 3.43 | 149870 | 5109.20 | 0.34% |
| 2025-04-22 | 3.38 | 3.41 | 0.03 | 0.89% | 3.38 | 3.43 | 162606 | 5543.90 | 0.37% |
| 2025-04-21 | 3.41 | 3.38 | -0.04 | -1.17% | 3.37 | 3.45 | 187074 | 6364.27 | 0.42% |
| 2025-04-18 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.43 | 133706 | 4564.76 | 0.30% |
| 2025-04-17 | 3.37 | 3.40 | 0.03 | 0.89% | 3.36 | 3.41 | 172141 | 5830.62 | 0.39% |
| 2025-04-16 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 205029 | 6888.28 | 0.46% |
| 2025-04-15 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.37 | 183702 | 6140.72 | 0.42% |
| 2025-04-14 | 3.33 | 3.34 | 0.02 | 0.60% | 3.32 | 3.35 | 175465 | 5848.22 | 0.40% |
| 2025-04-11 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 202195 | 6715.48 | 0.46% |
| 2025-04-10 | 3.33 | 3.33 | 0.02 | 0.60% | 3.31 | 3.36 | 221066 | 7380.56 | 0.50% |
| 2025-04-09 | 3.31 | 3.31 | -0.03 | -0.90% | 3.23 | 3.32 | 293297 | 9623.61 | 0.66% |
| 2025-04-08 | 3.24 | 3.34 | 0.09 | 2.77% | 3.24 | 3.38 | 329262 | 10967.20 | 0.74% |
| 2025-04-07 | 3.50 | 3.25 | -0.32 | -8.96% | 3.21 | 3.52 | 472066 | 15746.39 | 1.07% |
| 2025-04-03 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.59 | 174400 | 6221.11 | 0.39% |
| 2025-04-02 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.58 | 172711 | 6143.57 | 0.39% |
| 2025-04-01 | 3.50 | 3.53 | 0.02 | 0.57% | 3.49 | 3.56 | 198513 | 7001.39 | 0.45% |
| 2025-03-31 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.58 | 206317 | 7294.27 | 0.47% |
| 2025-03-28 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 147512 | 5192.65 | 0.33% |
| 2025-03-27 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.57 | 130641 | 4635.05 | 0.30% |
| 2025-03-26 | 3.56 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 141026 | 5019.31 | 0.32% |
| 2025-03-25 | 3.54 | 3.56 | 0.01 | 0.28% | 3.54 | 3.58 | 176272 | 6275.88 | 0.40% |
| 2025-03-24 | 3.52 | 3.55 | 0.01 | 0.28% | 3.50 | 3.56 | 215579 | 7621.60 | 0.49% |
| 2025-03-21 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.56 | 200701 | 7095.56 | 0.45% |
| 2025-03-20 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.57 | 157219 | 5573.00 | 0.36% |
| 2025-03-19 | 3.53 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 130852 | 4625.06 | 0.30% |
| 2025-03-18 | 3.53 | 3.53 | 0.01 | 0.28% | 3.50 | 3.54 | 96289 | 3387.05 | 0.22% |
| 2025-03-17 | 3.51 | 3.52 | 0.02 | 0.57% | 3.50 | 3.55 | 179303 | 6324.32 | 0.41% |
| 2025-03-14 | 3.44 | 3.50 | 0.04 | 1.16% | 3.44 | 3.51 | 203879 | 7116.03 | 0.46% |
| 2025-03-13 | 3.46 | 3.46 | 0.00 | 0.00% | 3.45 | 3.48 | 141742 | 4905.53 | 0.32% |
| 2025-03-12 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.47 | 97469 | 3370.01 | 0.22% |
| 2025-03-11 | 3.43 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 125054 | 4301.10 | 0.28% |
| 2025-03-10 | 3.46 | 3.44 | -0.02 | -0.58% | 3.43 | 3.47 | 124556 | 4292.04 | 0.28% |
| 2025-03-07 | 3.48 | 3.46 | -0.03 | -0.86% | 3.45 | 3.49 | 138526 | 4806.66 | 0.31% |
| 2025-03-06 | 3.48 | 3.49 | 0.00 | 0.00% | 3.44 | 3.50 | 202691 | 7034.63 | 0.46% |
| 2025-03-05 | 3.46 | 3.49 | 0.03 | 0.87% | 3.44 | 3.49 | 171105 | 5935.38 | 0.39% |
上证大盘股票行情在线 K线走势图
