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 |
|---|
| 2025-04-18 | 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% |
| 2025-03-04 | 3.42 | 3.46 | 0.03 | 0.87% | 3.42 | 3.46 | 149728 | 5161.90 | 0.34% |
| 2025-03-03 | 3.46 | 3.43 | -0.02 | -0.58% | 3.42 | 3.47 | 209601 | 7217.68 | 0.47% |
| 2025-02-28 | 3.50 | 3.45 | -0.05 | -1.43% | 3.45 | 3.50 | 137631 | 4779.27 | 0.31% |
| 2025-02-27 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.51 | 144756 | 5053.90 | 0.33% |
| 2025-02-26 | 3.45 | 3.49 | 0.04 | 1.16% | 3.45 | 3.50 | 179108 | 6241.95 | 0.41% |
| 2025-02-25 | 3.51 | 3.45 | -0.07 | -1.99% | 3.44 | 3.52 | 175936 | 6117.72 | 0.40% |
| 2025-02-24 | 3.52 | 3.52 | -0.01 | -0.28% | 3.51 | 3.54 | 149472 | 5261.83 | 0.34% |
| 2025-02-21 | 3.55 | 3.53 | -0.02 | -0.56% | 3.50 | 3.56 | 192218 | 6771.05 | 0.43% |
| 2025-02-20 | 3.56 | 3.55 | -0.01 | -0.28% | 3.52 | 3.57 | 147591 | 5238.61 | 0.33% |
| 2025-02-19 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.62 | 182999 | 6545.75 | 0.41% |
| 2025-02-18 | 3.56 | 3.57 | 0.01 | 0.28% | 3.56 | 3.62 | 243701 | 8750.84 | 0.55% |
| 2025-02-17 | 3.56 | 3.56 | -0.01 | -0.28% | 3.53 | 3.58 | 221625 | 7877.18 | 0.50% |
| 2025-02-14 | 3.58 | 3.57 | -0.02 | -0.56% | 3.53 | 3.59 | 158522 | 5634.34 | 0.36% |
| 2025-02-13 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 158363 | 5674.14 | 0.36% |
| 2025-02-12 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.61 | 191852 | 6863.29 | 0.43% |
| 2025-02-11 | 3.54 | 3.56 | 0.01 | 0.28% | 3.53 | 3.57 | 184926 | 6567.42 | 0.42% |
| 2025-02-10 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 164609 | 5826.70 | 0.37% |
| 2025-02-07 | 3.53 | 3.54 | 0.01 | 0.28% | 3.51 | 3.57 | 203753 | 7205.58 | 0.46% |
| 2025-02-06 | 3.50 | 3.53 | 0.03 | 0.86% | 3.47 | 3.53 | 177635 | 6223.84 | 0.40% |
| 2025-02-05 | 3.52 | 3.50 | -0.01 | -0.28% | 3.46 | 3.53 | 192501 | 6726.84 | 0.44% |
| 2025-01-27 | 3.46 | 3.51 | 0.05 | 1.45% | 3.46 | 3.55 | 198417 | 6982.54 | 0.45% |
| 2025-01-24 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.49 | 180255 | 6239.89 | 0.41% |
| 2025-01-23 | 3.41 | 3.47 | 0.08 | 2.36% | 3.40 | 3.51 | 250320 | 8684.88 | 0.57% |
| 2025-01-22 | 3.43 | 3.39 | -0.05 | -1.45% | 3.37 | 3.44 | 149915 | 5085.38 | 0.34% |
| 2025-01-21 | 3.47 | 3.44 | -0.02 | -0.58% | 3.40 | 3.49 | 210765 | 7242.31 | 0.48% |
| 2025-01-20 | 3.48 | 3.46 | 0.00 | 0.00% | 3.46 | 3.51 | 107060 | 3725.79 | 0.24% |
| 2025-01-17 | 3.47 | 3.46 | -0.02 | -0.57% | 3.44 | 3.50 | 132785 | 4603.59 | 0.30% |
| 2025-01-16 | 3.45 | 3.48 | 0.05 | 1.46% | 3.44 | 3.51 | 192285 | 6689.12 | 0.43% |
| 2025-01-15 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.49 | 169828 | 5852.24 | 0.38% |
| 2025-01-14 | 3.38 | 3.44 | 0.07 | 2.08% | 3.37 | 3.47 | 222022 | 7609.48 | 0.50% |
| 2025-01-13 | 3.36 | 3.37 | -0.01 | -0.30% | 3.33 | 3.38 | 151201 | 5083.80 | 0.34% |
| 2025-01-10 | 3.44 | 3.38 | -0.06 | -1.74% | 3.38 | 3.46 | 157191 | 5364.37 | 0.36% |
| 2025-01-09 | 3.47 | 3.44 | -0.05 | -1.43% | 3.43 | 3.49 | 120795 | 4171.88 | 0.27% |
| 2025-01-08 | 3.49 | 3.49 | -0.01 | -0.29% | 3.42 | 3.53 | 161636 | 5620.21 | 0.37% |
| 2025-01-07 | 3.49 | 3.50 | -0.01 | -0.28% | 3.46 | 3.52 | 138382 | 4827.35 | 0.31% |
| 2025-01-06 | 3.45 | 3.51 | 0.06 | 1.74% | 3.42 | 3.51 | 220837 | 7677.81 | 0.50% |
| 2025-01-03 | 3.52 | 3.45 | -0.05 | -1.43% | 3.44 | 3.55 | 207239 | 7233.28 | 0.47% |
| 2025-01-02 | 3.61 | 3.50 | -0.11 | -3.05% | 3.48 | 3.64 | 306692 | 10920.75 | 0.69% |
| 2024-12-31 | 3.73 | 3.61 | -0.12 | -3.22% | 3.60 | 3.77 | 355250 | 13047.57 | 0.80% |
| 2024-12-30 | 3.68 | 3.73 | 0.04 | 1.08% | 3.67 | 3.74 | 272208 | 10100.90 | 0.62% |
| 2024-12-27 | 3.65 | 3.69 | 0.04 | 1.10% | 3.61 | 3.70 | 276751 | 10132.60 | 0.63% |
| 2024-12-26 | 3.67 | 3.65 | -0.03 | -0.82% | 3.63 | 3.69 | 178115 | 6512.72 | 0.40% |
| 2024-12-25 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.72 | 228396 | 8390.52 | 0.52% |
| 2024-12-24 | 3.61 | 3.67 | 0.06 | 1.66% | 3.60 | 3.68 | 205119 | 7491.82 | 0.46% |
| 2024-12-23 | 3.63 | 3.61 | -0.02 | -0.55% | 3.60 | 3.68 | 239500 | 8707.97 | 0.54% |
| 2024-12-20 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.67 | 191701 | 6969.02 | 0.43% |
| 2024-12-19 | 3.69 | 3.64 | -0.06 | -1.62% | 3.61 | 3.70 | 207962 | 7587.03 | 0.47% |
| 2024-12-18 | 3.68 | 3.70 | 0.02 | 0.54% | 3.68 | 3.74 | 187558 | 6963.38 | 0.42% |
上证大盘股票行情在线 K线走势图
