西安银行 sh.600928
3.56
-0.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.02 | 4.04 | 3.98 | 4.00 | -0.50% | 0.98 | 0.55% |
| 2025-11-18 | 4.05 | 4.08 | 4.01 | 4.02 | -0.99% | 0.94 | 0.53% |
| 2025-11-17 | 4.11 | 4.11 | 4.03 | 4.06 | -1.22% | 0.97 | 0.54% |
| 2025-11-14 | 4.09 | 4.15 | 4.09 | 4.11 | +0.24% | 1.08 | 0.59% |
| 2025-11-13 | 4.10 | 4.12 | 4.04 | 4.10 | -0.24% | 1.34 | 0.74% |
| 2025-11-12 | 4.15 | 4.18 | 4.09 | 4.11 | -0.72% | 1.16 | 0.64% |
| 2025-11-11 | 4.02 | 4.17 | 4.00 | 4.14 | +2.73% | 1.94 | 1.07% |
| 2025-11-10 | 3.97 | 4.05 | 3.96 | 4.03 | +1.51% | 1.02 | 0.57% |
| 2025-11-07 | 3.96 | 3.99 | 3.96 | 3.97 | +0.25% | 0.82 | 0.46% |
| 2025-11-06 | 3.97 | 3.98 | 3.94 | 3.96 | -0.50% | 1.05 | 0.60% |
| 2025-11-05 | 3.99 | 4.00 | 3.95 | 3.98 | -0.25% | 1.14 | 0.65% |
| 2025-11-04 | 3.91 | 3.99 | 3.90 | 3.99 | +2.05% | 2.03 | 1.16% |
| 2025-11-03 | 3.89 | 3.94 | 3.87 | 3.91 | +0.51% | 2.02 | 1.16% |
| 2025-10-31 | 4.10 | 4.10 | 3.88 | 3.89 | -6.27% | 4.38 | 2.51% |
| 2025-10-30 | 4.12 | 4.18 | 4.12 | 4.15 | +0.48% | 0.97 | 0.53% |
| 2025-10-29 | 4.15 | 4.15 | 4.08 | 4.13 | -0.48% | 1.02 | 0.56% |
| 2025-10-28 | 4.18 | 4.20 | 4.12 | 4.15 | -0.95% | 1.11 | 0.61% |
| 2025-10-27 | 4.11 | 4.21 | 4.07 | 4.19 | +1.95% | 1.86 | 1.01% |
| 2025-10-24 | 4.16 | 4.17 | 4.09 | 4.11 | -1.67% | 1.30 | 0.71% |
| 2025-10-23 | 4.16 | 4.20 | 4.12 | 4.18 | +0.24% | 1.47 | 0.80% |