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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.16 | 4.24 | 4.13 | 4.21 | +0.48% | 2.22 | 1.20% |
| 2025-09-15 | 4.26 | 4.27 | 4.17 | 4.19 | -1.87% | 1.84 | 0.99% |
| 2025-09-12 | 4.33 | 4.37 | 4.26 | 4.27 | -2.06% | 2.25 | 1.18% |
| 2025-09-11 | 4.44 | 4.48 | 4.29 | 4.36 | -1.36% | 2.84 | 1.48% |
| 2025-09-10 | 4.38 | 4.56 | 4.38 | 4.42 | -0.67% | 3.15 | 1.60% |
| 2025-09-09 | 4.17 | 4.49 | 4.16 | 4.45 | +6.46% | 4.22 | 2.18% |
| 2025-09-08 | 4.07 | 4.20 | 4.06 | 4.18 | +2.45% | 2.59 | 1.42% |
| 2025-09-05 | 4.08 | 4.10 | 4.03 | 4.08 | -0.73% | 2.16 | 1.20% |
| 2025-09-04 | 4.13 | 4.15 | 4.00 | 4.11 | -0.72% | 2.43 | 1.34% |
| 2025-09-03 | 4.18 | 4.21 | 4.10 | 4.14 | -1.66% | 2.54 | 1.39% |
| 2025-09-02 | 4.24 | 4.27 | 4.12 | 4.21 | -0.47% | 3.67 | 1.98% |
| 2025-09-01 | 4.16 | 4.33 | 4.05 | 4.23 | +1.20% | 8.17 | 4.39% |
| 2025-08-29 | 3.88 | 4.18 | 3.88 | 4.18 | +10.00% | 6.23 | 3.42% |
| 2025-08-28 | 3.77 | 3.81 | 3.75 | 3.80 | +0.80% | 1.03 | 0.62% |
| 2025-08-27 | 3.85 | 3.87 | 3.77 | 3.77 | -2.33% | 1.12 | 0.66% |
| 2025-08-26 | 3.89 | 3.90 | 3.85 | 3.86 | -1.28% | 0.95 | 0.56% |
| 2025-08-25 | 3.88 | 3.92 | 3.85 | 3.91 | +0.77% | 1.13 | 0.66% |
| 2025-08-22 | 3.91 | 3.92 | 3.83 | 3.88 | -0.77% | 1.08 | 0.63% |
| 2025-08-21 | 3.87 | 3.91 | 3.87 | 3.91 | +0.51% | 0.92 | 0.54% |
| 2025-08-20 | 3.84 | 3.91 | 3.82 | 3.89 | +1.30% | 1.14 | 0.67% |