西安银行（600928）历史行情
以下为西安银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.550 | 3.590 | 3.600 | 3.550 | 0.040 | 1.127% | 21.77万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.580 | 3.550 | 3.610 | 3.540 | -0.020 | -0.560% | 30.57万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.540 | 3.570 | 3.590 | 3.530 | 0.020 | 0.563% | 26.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.480 | 3.550 | 3.550 | 3.470 | 0.070 | 2.011% | 2,607.06万 | 0.92亿 | 0.589% |
| 2026-10-06 | 3.480 | 3.550 | 3.550 | 3.470 | 0.070 | 2.011% | 2,607.06万 | 0.92亿 | 0.589% |
| 2026-10-05 | 3.480 | 3.550 | 3.550 | 3.470 | 0.070 | 2.011% | 2,607.06万 | 0.92亿 | 0.589% |
| 2026-10-02 | 3.480 | 3.550 | 3.550 | 3.470 | 0.070 | 2.011% | 2,607.06万 | 0.92亿 | 0.589% |
| 2026-10-01 | 3.480 | 3.550 | 3.550 | 3.470 | 0.070 | 2.011% | 2,607.06万 | 0.92亿 | 0.589% |
| 2026-09-30 | 3.480 | 3.550 | 3.550 | 3.470 | 0.070 | 2.011% | 26.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.440 | 3.480 | 3.500 | 3.440 | 0.030 | 0.870% | 21.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.470 | 3.450 | 3.490 | 3.430 | -0.030 | -0.862% | 19.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.500 | 3.480 | 3.510 | 3.460 | -0.020 | -0.571% | 1,668.22万 | 0.58亿 | 0.377% |
| 2026-09-24 | 3.500 | 3.480 | 3.510 | 3.460 | -0.020 | -0.571% | 16.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.510 | 3.500 | 3.520 | 3.480 | -0.010 | -0.285% | 14.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.500 | 3.510 | 3.530 | 3.480 | 0.010 | 0.286% | 19.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.500 | 3.500 | 3.520 | 3.470 | 0.000 | 0.000% | 19.75万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.540 | 3.500 | 3.550 | 3.500 | -0.040 | -1.130% | 21.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.530 | 3.540 | 3.580 | 3.510 | 0.000 | 0.000% | 17.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.570 | 3.540 | 3.580 | 3.500 | -0.040 | -1.117% | 26.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.610 | 3.580 | 3.620 | 3.540 | -0.030 | -0.831% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.570 | 3.610 | 3.630 | 3.570 | 0.030 | 0.838% | 27.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.660 | 3.580 | 3.670 | 3.550 | -0.070 | -1.918% | 30.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.590 | 3.650 | 3.660 | 3.580 | 0.060 | 1.671% | 31.70万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.600 | 3.590 | 3.620 | 3.560 | -0.020 | -0.554% | 20.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.520 | 3.610 | 3.620 | 3.510 | 0.100 | 2.849% | 39.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.580 | 3.510 | 3.590 | 3.510 | -0.070 | -1.955% | 25.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.560 | 3.580 | 3.600 | 3.550 | 0.030 | 0.845% | 25.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.560 | 3.550 | 3.650 | 3.540 | -0.010 | -0.281% | 37.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.570 | 3.560 | 3.590 | 3.520 | -0.020 | -0.559% | 29.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.460 | 3.580 | 3.580 | 3.460 | 0.110 | 3.170% | 50.92万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.450 | 3.470 | 3.490 | 3.430 | 0.010 | 0.289% | 38.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.490 | 3.460 | 3.520 | 3.430 | -0.130 | -3.621% | 60.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.620 | 3.590 | 3.640 | 3.540 | -0.040 | -1.102% | 24.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.560 | 3.630 | 3.650 | 3.560 | 0.060 | 1.681% | 23.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.580 | 3.570 | 3.610 | 3.550 | -0.010 | -0.279% | 20.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.530 | 3.580 | 3.590 | 3.510 | 0.040 | 1.130% | 26.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.550 | 3.540 | 3.560 | 3.490 | -0.020 | -0.562% | 21.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.510 | 3.560 | 3.570 | 3.490 | 0.040 | 1.136% | 22.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.510 | 3.520 | 3.540 | 3.490 | 0.020 | 0.571% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.500 | 3.500 | 3.530 | 3.480 | -0.010 | -0.285% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.490 | 3.510 | 3.520 | 3.450 | 0.020 | 0.573% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.530 | 3.490 | 3.530 | 3.480 | -0.050 | -1.412% | 17.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.560 | 3.540 | 3.560 | 3.520 | -0.010 | -0.282% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.530 | 3.550 | 3.570 | 3.510 | 0.010 | 0.282% | 15.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.570 | 3.540 | 3.590 | 3.530 | -0.040 | -1.117% | 15.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.530 | 3.580 | 3.610 | 3.520 | 0.050 | 1.416% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.560 | 3.530 | 3.570 | 3.510 | -0.040 | -1.120% | 23.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.580 | 3.570 | 3.600 | 3.520 | -0.010 | -0.279% | 24.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.600 | 3.580 | 3.620 | 3.560 | -0.020 | -0.556% | 18.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.730 | 3.600 | 3.740 | 3.590 | -0.140 | -3.743% | 34.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.660 | 3.740 | 3.750 | 3.650 | 0.070 | 1.907% | 26.12万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.640 | 3.670 | 3.680 | 3.590 | -0.010 | -0.272% | 29.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.620 | 3.680 | 3.690 | 3.610 | 0.070 | 1.939% | 27.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.570 | 3.610 | 3.630 | 3.560 | 0.040 | 1.120% | 22.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.550 | 3.570 | 3.590 | 3.500 | 0.020 | 0.563% | 22.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.540 | 3.550 | 3.590 | 3.520 | 0.020 | 0.567% | 21.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.570 | 3.530 | 3.600 | 3.520 | -0.040 | -1.120% | 17.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.520 | 3.570 | 3.580 | 3.520 | 0.040 | 1.133% | 20.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.550 | 3.530 | 3.560 | 3.470 | 0.000 | 0.000% | 29.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.600 | 3.530 | 3.650 | 3.520 | -0.080 | -2.216% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.560 | 3.610 | 3.650 | 3.550 | 0.040 | 1.120% | 35.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.570 | 3.570 | 3.650 | 3.560 | 0.000 | 0.000% | 32.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.600 | 3.570 | 3.640 | 3.540 | -0.030 | -0.833% | 21.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.520 | 3.600 | 3.610 | 3.490 | 0.080 | 2.273% | 25.85万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.490 | 3.520 | 3.540 | 3.470 | 0.020 | 0.571% | 25.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.420 | 3.500 | 3.500 | 3.410 | 0.070 | 2.041% | 29.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.400 | 3.430 | 3.440 | 3.350 | 0.050 | 1.479% | 21.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.410 | 3.380 | 3.420 | 3.360 | -0.040 | -1.170% | 23.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.420 | 3.420 | 3.460 | 3.380 | 0.000 | 0.000% | 23.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.480 | 3.420 | 3.490 | 3.360 | -0.070 | -2.006% | 27.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.330 | 3.490 | 3.500 | 3.320 | 0.150 | 4.491% | 41.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.300 | 3.340 | 3.360 | 3.280 | 0.040 | 1.212% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.230 | 3.300 | 3.310 | 3.210 | 0.070 | 2.167% | 33.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.170 | 3.230 | 3.250 | 3.150 | 0.060 | 1.893% | 21.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.250 | 3.170 | 3.260 | 3.150 | -0.090 | -2.761% | 24.28万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.240 | 3.260 | 3.280 | 3.150 | 0.010 | 0.308% | 27.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.340 | 3.250 | 3.360 | 3.240 | -0.080 | -2.402% | 26.98万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.310 | 3.330 | 3.360 | 3.290 | 0.000 | 0.000% | 22.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.460 | 3.330 | 3.470 | 3.320 | -0.130 | -3.757% | 35.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.310 | 3.460 | 3.480 | 3.300 | 0.140 | 4.217% | 49.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.280 | 3.320 | 3.330 | 3.210 | 0.030 | 0.912% | 24.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.410 | 3.290 | 3.420 | 3.290 | -0.120 | -3.519% | 38.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.440 | 3.410 | 3.450 | 3.390 | -0.020 | -0.583% | 22.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.460 | 3.430 | 3.480 | 3.410 | -0.060 | -1.719% | 21.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.500 | 3.490 | 3.540 | 3.450 | -0.010 | -0.286% | 30.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.380 | 3.500 | 3.500 | 3.370 | 0.110 | 3.245% | 40.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.440 | 3.390 | 3.460 | 3.380 | -0.070 | -2.023% | 25.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.380 | 3.460 | 3.460 | 3.360 | 0.080 | 2.367% | 32.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.380 | 3.380 | 3.420 | 3.350 | -0.010 | -0.295% | 20.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.410 | 3.390 | 3.430 | 3.350 | -0.030 | -0.877% | 23.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.370 | 3.420 | 3.440 | 3.360 | 0.050 | 1.484% | 21.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.420 | 3.370 | 3.450 | 3.350 | -0.060 | -1.749% | 24.97万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.470 | 3.430 | 3.480 | 3.390 | -0.050 | -1.437% | 25.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.490 | 3.480 | 3.540 | 3.470 | -0.010 | -0.287% | 23.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.400 | 3.490 | 3.490 | 3.380 | 0.080 | 2.346% | 27.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.340 | 3.410 | 3.420 | 3.330 | 0.070 | 2.096% | 25.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.370 | 3.340 | 3.410 | 3.330 | -0.040 | -1.183% | 20.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.420 | 3.380 | 3.440 | 3.350 | -0.050 | -1.458% | 20.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.440 | 3.430 | 3.460 | 3.410 | -0.010 | -0.291% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.460 | 3.440 | 3.490 | 3.430 | -0.020 | -0.578% | 17.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.490 | 3.460 | 3.500 | 3.450 | -0.030 | -0.860% | 20.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.510 | 3.490 | 3.540 | 3.480 | -0.020 | -0.570% | 23.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.550 | 3.510 | 3.550 | 3.480 | -0.030 | -0.847% | 18.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.470 | 3.540 | 3.540 | 3.460 | 0.080 | 2.312% | 28.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.450 | 3.460 | 3.490 | 3.420 | 0.020 | 0.581% | 24.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.490 | 3.440 | 3.500 | 3.430 | -0.050 | -1.433% | 32.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.500 | 3.490 | 3.500 | 3.460 | -0.010 | -0.286% | 24.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.500 | 3.500 | 3.510 | 3.480 | 0.000 | 0.000% | 19.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.510 | 3.500 | 3.530 | 3.490 | -0.010 | -0.285% | 26.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.520 | 3.510 | 3.530 | 3.480 | -0.020 | -0.567% | 22.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.560 | 3.530 | 3.570 | 3.510 | -0.030 | -0.843% | 23.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.580 | 3.560 | 3.600 | 3.560 | -0.020 | -0.559% | 22.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.600 | 3.580 | 3.600 | 3.560 | -0.010 | -0.279% | 28.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.610 | 3.590 | 3.640 | 3.580 | -0.030 | -0.829% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.600 | 3.620 | 3.660 | 3.590 | 0.030 | 0.836% | 27.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.590 | 3.590 | 3.620 | 3.570 | 0.000 | 0.000% | 27.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.630 | 3.590 | 3.680 | 3.580 | -0.050 | -1.374% | 31.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.740 | 3.640 | 3.750 | 3.630 | -0.110 | -2.933% | 35.85万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.650 | 3.750 | 3.800 | 3.650 | 0.130 | 3.591% | 71.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.570 | 3.620 | 3.630 | 3.560 | 0.050 | 1.401% | 20.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.530 | 3.570 | 3.580 | 3.530 | 0.040 | 1.133% | 19.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.510 | 3.530 | 3.540 | 3.510 | 0.010 | 0.284% | 12.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.520 | 3.520 | 3.530 | 3.500 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.550 | 3.520 | 3.570 | 3.510 | -0.030 | -0.845% | 14.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.540 | 3.550 | 3.550 | 3.520 | 0.000 | 0.000% | 14.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.530 | 3.540 | 3.570 | 3.520 | 0.000 | 0.000% | 15.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.510 | 3.540 | 3.550 | 3.470 | 0.000 | 0.000% | 16.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.470 | 3.510 | 3.520 | 3.460 | 0.000 | 0.000% | 19.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.500 | 3.460 | 3.510 | 3.450 | 0.000 | 0.000% | 15.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.460 | 3.510 | 3.510 | 3.450 | 0.000 | 0.000% | 18.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.430 | 3.430 | 3.460 | 3.420 | 0.000 | 0.000% | 12.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.520 | 3.440 | 3.520 | 3.420 | 0.000 | 0.000% | 19.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.520 | 3.530 | 3.550 | 3.500 | 0.000 | 0.000% | 13.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.550 | 3.520 | 3.560 | 3.510 | 0.000 | 0.000% | 17.41万 | 0.00亿 | 0.000% |