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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.13 | 4.20 | 4.12 | 4.17 | +0.97% | 1.58 | 0.86% |
| 2025-10-21 | 4.12 | 4.15 | 4.08 | 4.13 | -0.24% | 1.47 | 0.81% |
| 2025-10-20 | 4.02 | 4.17 | 3.97 | 4.14 | +2.99% | 2.42 | 1.34% |
| 2025-10-17 | 4.02 | 4.08 | 4.01 | 4.02 | -0.49% | 1.59 | 0.89% |
| 2025-10-16 | 4.02 | 4.05 | 3.99 | 4.04 | +0.25% | 1.62 | 0.91% |
| 2025-10-15 | 4.00 | 4.07 | 3.98 | 4.03 | +0.25% | 1.71 | 0.96% |
| 2025-10-14 | 3.95 | 4.05 | 3.93 | 4.02 | +1.52% | 1.85 | 1.05% |
| 2025-10-13 | 3.89 | 4.00 | 3.84 | 3.96 | +1.02% | 1.52 | 0.87% |
| 2025-10-10 | 3.89 | 3.96 | 3.87 | 3.92 | +0.51% | 1.10 | 0.63% |
| 2025-10-09 | 3.89 | 3.90 | 3.84 | 3.90 | +0.26% | 1.08 | 0.63% |
| 2025-09-30 | 3.94 | 3.96 | 3.88 | 3.89 | -1.52% | 0.97 | 0.56% |
| 2025-09-29 | 3.94 | 3.99 | 3.87 | 3.95 | -0.25% | 1.14 | 0.66% |
| 2025-09-26 | 3.94 | 3.96 | 3.90 | 3.96 | +0.25% | 0.88 | 0.51% |
| 2025-09-25 | 3.99 | 4.00 | 3.93 | 3.95 | -1.50% | 1.11 | 0.64% |
| 2025-09-24 | 4.02 | 4.04 | 3.96 | 4.01 | -0.25% | 1.25 | 0.71% |
| 2025-09-23 | 4.00 | 4.06 | 3.95 | 4.02 | +0.25% | 1.65 | 0.93% |
| 2025-09-22 | 4.03 | 4.06 | 3.93 | 4.01 | -0.50% | 1.40 | 0.79% |
| 2025-09-19 | 4.08 | 4.10 | 4.01 | 4.03 | -1.47% | 1.81 | 1.01% |
| 2025-09-18 | 4.18 | 4.18 | 4.08 | 4.09 | -2.15% | 1.86 | 1.02% |
| 2025-09-17 | 4.22 | 4.23 | 4.15 | 4.18 | -0.71% | 1.57 | 0.85% |