西安银行(600928)股票行情 西安银行股票行情 600928股票行情_爱股网
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 |
|---|
| 2025-10-27 | 4.11 | 4.19 | 0.08 | 1.95% | 4.07 | 4.21 | 448423 | 18630.22 | 1.01% |
| 2025-10-24 | 4.16 | 4.11 | -0.07 | -1.67% | 4.09 | 4.17 | 315256 | 13013.76 | 0.71% |
| 2025-10-23 | 4.16 | 4.18 | 0.01 | 0.24% | 4.12 | 4.20 | 353702 | 14720.33 | 0.80% |
| 2025-10-22 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.20 | 379409 | 15802.54 | 0.86% |
| 2025-10-21 | 4.12 | 4.13 | -0.01 | -0.24% | 4.08 | 4.15 | 356520 | 14658.15 | 0.81% |
| 2025-10-20 | 4.02 | 4.14 | 0.12 | 2.99% | 3.97 | 4.17 | 592943 | 24186.44 | 1.34% |
| 2025-10-17 | 4.02 | 4.02 | -0.02 | -0.50% | 4.01 | 4.08 | 392545 | 15870.42 | 0.89% |
| 2025-10-16 | 4.02 | 4.04 | 0.01 | 0.25% | 3.99 | 4.05 | 404098 | 16236.49 | 0.91% |
| 2025-10-15 | 4.00 | 4.03 | 0.01 | 0.25% | 3.98 | 4.07 | 422793 | 17051.42 | 0.96% |
| 2025-10-14 | 3.95 | 4.02 | 0.06 | 1.52% | 3.93 | 4.05 | 462856 | 18501.42 | 1.05% |
| 2025-10-13 | 3.89 | 3.96 | 0.04 | 1.02% | 3.84 | 4.00 | 386522 | 15181.97 | 0.87% |
| 2025-10-10 | 3.89 | 3.92 | 0.02 | 0.51% | 3.87 | 3.96 | 280242 | 11005.92 | 0.63% |
| 2025-10-09 | 3.89 | 3.90 | 0.01 | 0.26% | 3.84 | 3.90 | 278596 | 10781.67 | 0.63% |
| 2025-09-30 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 247189 | 9656.30 | 0.56% |
| 2025-09-29 | 3.94 | 3.95 | -0.01 | -0.25% | 3.87 | 3.99 | 290425 | 11401.77 | 0.66% |
| 2025-09-26 | 3.94 | 3.96 | 0.01 | 0.25% | 3.90 | 3.96 | 223871 | 8814.53 | 0.51% |
| 2025-09-25 | 3.99 | 3.95 | -0.06 | -1.50% | 3.93 | 4.00 | 281457 | 11131.41 | 0.64% |
| 2025-09-24 | 4.02 | 4.01 | -0.01 | -0.25% | 3.96 | 4.04 | 313322 | 12512.34 | 0.71% |
| 2025-09-23 | 4.00 | 4.02 | 0.01 | 0.25% | 3.95 | 4.06 | 411297 | 16468.57 | 0.93% |
| 2025-09-22 | 4.03 | 4.01 | -0.02 | -0.50% | 3.93 | 4.06 | 349524 | 13951.71 | 0.79% |
| 2025-09-19 | 4.08 | 4.03 | -0.06 | -1.47% | 4.01 | 4.10 | 447332 | 18100.58 | 1.01% |
| 2025-09-18 | 4.18 | 4.09 | -0.09 | -2.15% | 4.08 | 4.18 | 451240 | 18578.07 | 1.02% |
| 2025-09-17 | 4.22 | 4.18 | -0.03 | -0.71% | 4.15 | 4.23 | 376211 | 15733.83 | 0.85% |
| 2025-09-16 | 4.16 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 529515 | 22186.93 | 1.20% |
| 2025-09-15 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.27 | 437997 | 18425.32 | 0.99% |
| 2025-09-12 | 4.33 | 4.27 | -0.09 | -2.06% | 4.26 | 4.37 | 523649 | 22533.97 | 1.18% |
| 2025-09-11 | 4.44 | 4.36 | -0.06 | -1.36% | 4.29 | 4.48 | 652963 | 28405.22 | 1.48% |
| 2025-09-10 | 4.38 | 4.42 | -0.03 | -0.67% | 4.38 | 4.56 | 708373 | 31535.17 | 1.60% |
| 2025-09-09 | 4.17 | 4.45 | 0.27 | 6.46% | 4.16 | 4.49 | 966043 | 42232.71 | 2.18% |
| 2025-09-08 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 626321 | 25860.47 | 1.42% |
| 2025-09-05 | 4.08 | 4.08 | -0.03 | -0.73% | 4.03 | 4.10 | 530772 | 21613.77 | 1.20% |
| 2025-09-04 | 4.13 | 4.11 | -0.03 | -0.72% | 4.00 | 4.15 | 594144 | 24271.04 | 1.34% |
| 2025-09-03 | 4.18 | 4.14 | -0.07 | -1.66% | 4.10 | 4.21 | 613230 | 25445.13 | 1.39% |
| 2025-09-02 | 4.24 | 4.21 | -0.02 | -0.47% | 4.12 | 4.27 | 875920 | 36675.28 | 1.98% |
| 2025-09-01 | 4.16 | 4.23 | 0.05 | 1.20% | 4.05 | 4.33 | 1941775 | 81685.39 | 4.39% |
| 2025-08-29 | 3.88 | 4.18 | 0.38 | 10.00% | 3.88 | 4.18 | 1512186 | 62258.34 | 3.42% |
| 2025-08-28 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.81 | 273309 | 10334.13 | 0.62% |
| 2025-08-27 | 3.85 | 3.77 | -0.09 | -2.33% | 3.77 | 3.87 | 291777 | 11163.11 | 0.66% |
| 2025-08-26 | 3.89 | 3.86 | -0.05 | -1.28% | 3.85 | 3.90 | 247070 | 9545.29 | 0.56% |
| 2025-08-25 | 3.88 | 3.91 | 0.03 | 0.77% | 3.85 | 3.92 | 290875 | 11323.99 | 0.66% |
| 2025-08-22 | 3.91 | 3.88 | -0.03 | -0.77% | 3.83 | 3.92 | 279947 | 10814.15 | 0.63% |
| 2025-08-21 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 236687 | 9211.75 | 0.54% |
| 2025-08-20 | 3.84 | 3.89 | 0.05 | 1.30% | 3.82 | 3.91 | 294323 | 11403.03 | 0.67% |
| 2025-08-19 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 195588 | 7495.63 | 0.44% |
| 2025-08-18 | 3.79 | 3.84 | 0.04 | 1.05% | 3.77 | 3.87 | 310124 | 11882.36 | 0.70% |
| 2025-08-15 | 3.82 | 3.80 | -0.01 | -0.26% | 3.74 | 3.82 | 290137 | 10955.80 | 0.66% |
| 2025-08-14 | 3.85 | 3.81 | -0.04 | -1.04% | 3.81 | 3.86 | 220462 | 8451.63 | 0.50% |
| 2025-08-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 207005 | 7995.75 | 0.47% |
| 2025-08-12 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.90 | 172814 | 6705.68 | 0.39% |
| 2025-08-11 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.90 | 209160 | 8086.88 | 0.47% |
| 2025-08-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.94 | 158182 | 6186.45 | 0.36% |
| 2025-08-07 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 197860 | 7734.07 | 0.45% |
| 2025-08-06 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 260345 | 10151.63 | 0.59% |
| 2025-08-05 | 3.83 | 3.89 | 0.05 | 1.30% | 3.82 | 3.90 | 372550 | 14418.41 | 0.84% |
| 2025-08-04 | 3.83 | 3.84 | 0.00 | 0.00% | 3.80 | 3.88 | 328274 | 12604.65 | 0.74% |
| 2025-08-01 | 3.83 | 3.84 | 0.00 | 0.00% | 3.81 | 3.88 | 268155 | 10318.52 | 0.61% |
| 2025-07-31 | 3.89 | 3.84 | -0.05 | -1.29% | 3.82 | 3.90 | 256554 | 9856.95 | 0.58% |
| 2025-07-30 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.93 | 242739 | 9469.71 | 0.55% |
| 2025-07-29 | 3.93 | 3.88 | -0.06 | -1.52% | 3.86 | 3.97 | 303519 | 11817.60 | 0.69% |
| 2025-07-28 | 3.93 | 3.94 | 0.02 | 0.51% | 3.91 | 4.00 | 279462 | 11069.24 | 0.63% |
| 2025-07-25 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.97 | 235740 | 9293.55 | 0.53% |
| 2025-07-24 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 3.98 | 284737 | 11208.10 | 0.64% |
| 2025-07-23 | 3.96 | 3.99 | 0.01 | 0.25% | 3.94 | 4.02 | 284310 | 11353.20 | 0.64% |
| 2025-07-22 | 4.03 | 3.98 | -0.04 | -1.00% | 3.90 | 4.03 | 356336 | 14072.74 | 0.81% |
| 2025-07-21 | 4.08 | 4.02 | -0.07 | -1.71% | 4.01 | 4.10 | 331882 | 13388.12 | 0.75% |
| 2025-07-18 | 4.02 | 4.09 | 0.08 | 2.00% | 4.00 | 4.11 | 318083 | 12896.80 | 0.72% |
| 2025-07-17 | 4.05 | 4.01 | -0.03 | -0.74% | 4.00 | 4.06 | 204157 | 8209.73 | 0.46% |
| 2025-07-16 | 4.05 | 4.04 | 0.00 | 0.00% | 3.97 | 4.06 | 335650 | 13457.82 | 0.76% |
| 2025-07-15 | 4.15 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 426922 | 17414.63 | 0.97% |
| 2025-07-14 | 4.07 | 4.13 | 0.04 | 0.98% | 4.06 | 4.18 | 384973 | 15919.66 | 0.87% |
| 2025-07-11 | 4.16 | 4.09 | -0.05 | -1.21% | 4.07 | 4.17 | 445127 | 18337.90 | 1.01% |
| 2025-07-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 408552 | 17255.05 | 0.92% |
| 2025-07-09 | 4.11 | 4.17 | 0.07 | 1.71% | 4.10 | 4.19 | 374862 | 15573.15 | 0.85% |
| 2025-07-08 | 4.13 | 4.10 | -0.04 | -0.97% | 4.07 | 4.16 | 283465 | 11648.60 | 0.64% |
| 2025-07-07 | 4.07 | 4.14 | 0.08 | 1.97% | 4.06 | 4.14 | 306250 | 12595.29 | 0.69% |
| 2025-07-04 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.10 | 362115 | 14735.88 | 0.82% |
| 2025-07-03 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.04 | 195723 | 7846.12 | 0.44% |
| 2025-07-02 | 3.98 | 4.02 | 0.04 | 1.01% | 3.98 | 4.03 | 322977 | 12966.14 | 0.73% |
| 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% |
上证大盘股票行情在线 K线走势图
西安银行(600928)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
