| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.72 | 3.69 | -0.03 | -0.81% | 3.66 | 3.73 | 244390 | 9033.50 | 0.55% |
| 2026-02-02 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.79 | 228607 | 8583.53 | 0.52% |
| 2026-01-30 | 3.77 | 3.75 | -0.03 | -0.79% | 3.73 | 3.78 | 252549 | 9490.29 | 0.57% |
| 2026-01-29 | 3.69 | 3.78 | 0.08 | 2.16% | 3.68 | 3.78 | 398751 | 14940.64 | 0.90% |
| 2026-01-28 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 235208 | 8686.97 | 0.53% |
| 2026-01-27 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 192771 | 7090.21 | 0.44% |
| 2026-01-26 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 259197 | 9559.51 | 0.59% |
| 2026-01-23 | 3.67 | 3.69 | 0.02 | 0.54% | 3.67 | 3.70 | 221898 | 8174.14 | 0.50% |
| 2026-01-22 | 3.65 | 3.67 | 0.03 | 0.82% | 3.64 | 3.68 | 218519 | 8007.10 | 0.49% |
| 2026-01-21 | 3.67 | 3.64 | -0.03 | -0.82% | 3.63 | 3.69 | 207606 | 7591.68 | 0.47% |
| 2026-01-20 | 3.65 | 3.67 | 0.03 | 0.82% | 3.63 | 3.68 | 195611 | 7150.48 | 0.44% |
| 2026-01-19 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.65 | 142252 | 5171.84 | 0.32% |
| 2026-01-16 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.71 | 327367 | 11994.63 | 0.74% |
| 2026-01-15 | 3.72 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 253398 | 9382.87 | 0.57% |
| 2026-01-14 | 3.77 | 3.73 | -0.04 | -1.06% | 3.73 | 3.79 | 349966 | 13152.26 | 0.79% |
| 2026-01-13 | 3.76 | 3.77 | 0.02 | 0.53% | 3.75 | 3.82 | 363074 | 13753.69 | 0.82% |
| 2026-01-12 | 3.72 | 3.75 | 0.02 | 0.54% | 3.72 | 3.75 | 227306 | 8493.77 | 0.51% |
| 2026-01-09 | 3.72 | 3.73 | 0.01 | 0.27% | 3.71 | 3.73 | 149576 | 5562.21 | 0.34% |
| 2026-01-08 | 3.72 | 3.72 | -0.01 | -0.27% | 3.71 | 3.74 | 142100 | 5290.35 | 0.32% |
| 2026-01-07 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.75 | 151722 | 5661.44 | 0.34% |
| 2026-01-06 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.75 | 190600 | 7118.94 | 0.43% |
| 2026-01-05 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.72 | 198264 | 7329.87 | 0.45% |
| 2025-12-31 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 192203 | 7108.66 | 0.43% |
| 2025-12-30 | 3.76 | 3.71 | -0.04 | -1.07% | 3.71 | 3.77 | 180958 | 6755.34 | 0.41% |
| 2025-12-29 | 3.74 | 3.75 | 0.01 | 0.27% | 3.72 | 3.77 | 165133 | 6194.04 | 0.37% |
| 2025-12-26 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.78 | 173758 | 6516.76 | 0.39% |
| 2025-12-25 | 3.75 | 3.76 | 0.01 | 0.27% | 3.74 | 3.78 | 129816 | 4884.62 | 0.29% |
| 2025-12-24 | 3.75 | 3.75 | -0.01 | -0.27% | 3.73 | 3.76 | 113075 | 4239.82 | 0.26% |
| 2025-12-23 | 3.76 | 3.76 | 0.00 | 0.00% | 3.74 | 3.79 | 162692 | 6119.22 | 0.37% |
| 2025-12-22 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 193641 | 7308.10 | 0.44% |
| 2025-12-19 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 211290 | 8006.49 | 0.48% |
| 2025-12-18 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 255891 | 9625.70 | 0.58% |
| 2025-12-17 | 3.73 | 3.73 | 0.00 | 0.00% | 3.67 | 3.74 | 294282 | 10905.26 | 0.67% |
| 2025-12-16 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 218506 | 8132.94 | 0.49% |
| 2025-12-15 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.75 | 296037 | 11005.77 | 0.67% |
| 2025-12-12 | 3.72 | 3.72 | 0.00 | 0.00% | 3.67 | 3.76 | 584730 | 21826.03 | 1.32% |
| 2025-12-11 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 203320 | 7572.11 | 0.46% |
| 2025-12-10 | 3.77 | 3.74 | -0.03 | -0.80% | 3.72 | 3.77 | 215251 | 8055.14 | 0.49% |
| 2025-12-09 | 3.79 | 3.77 | -0.03 | -0.79% | 3.77 | 3.81 | 159969 | 6054.15 | 0.36% |
| 2025-12-08 | 3.78 | 3.80 | 0.01 | 0.26% | 3.78 | 3.81 | 228596 | 8678.18 | 0.52% |
| 2025-12-05 | 3.83 | 3.79 | -0.04 | -1.04% | 3.74 | 3.84 | 358852 | 13556.30 | 0.81% |
| 2025-12-04 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.88 | 230321 | 8861.30 | 0.52% |
| 2025-12-03 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.95 | 289698 | 11320.05 | 0.65% |
| 2025-12-02 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.90 | 226817 | 8783.05 | 0.51% |
| 2025-12-01 | 3.83 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 291493 | 11227.46 | 0.66% |
| 2025-11-28 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 182139 | 6973.22 | 0.41% |
| 2025-11-27 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.87 | 220504 | 8475.38 | 0.50% |
| 2025-11-26 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.88 | 200249 | 7698.03 | 0.45% |
| 2025-11-25 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 243617 | 9378.54 | 0.55% |
| 2025-11-24 | 3.88 | 3.83 | -0.06 | -1.54% | 3.81 | 3.91 | 380454 | 14659.10 | 0.86% |
| 2025-11-21 | 4.00 | 3.89 | -0.13 | -3.23% | 3.88 | 4.02 | 368708 | 14535.18 | 0.83% |
| 2025-11-20 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 267903 | 10772.24 | 0.61% |
| 2025-11-19 | 4.02 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 243552 | 9752.37 | 0.55% |
| 2025-11-18 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.08 | 233112 | 9393.22 | 0.53% |
| 2025-11-17 | 4.11 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 238126 | 9676.26 | 0.54% |
| 2025-11-14 | 4.09 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 260219 | 10753.43 | 0.59% |
| 2025-11-13 | 4.10 | 4.10 | -0.01 | -0.24% | 4.04 | 4.12 | 328826 | 13396.77 | 0.74% |
| 2025-11-12 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 281027 | 11595.66 | 0.64% |
| 2025-11-11 | 4.02 | 4.14 | 0.11 | 2.73% | 4.00 | 4.17 | 473487 | 19446.63 | 1.07% |
| 2025-11-10 | 3.97 | 4.03 | 0.06 | 1.51% | 3.96 | 4.05 | 253669 | 10187.07 | 0.57% |
| 2025-11-07 | 3.96 | 3.97 | 0.01 | 0.25% | 3.96 | 3.99 | 205594 | 8172.69 | 0.46% |
| 2025-11-06 | 3.97 | 3.96 | -0.02 | -0.50% | 3.94 | 3.98 | 264665 | 10484.92 | 0.60% |
| 2025-11-05 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 287175 | 11430.87 | 0.65% |
| 2025-11-04 | 3.91 | 3.99 | 0.08 | 2.05% | 3.90 | 3.99 | 513550 | 20342.45 | 1.16% |
| 2025-11-03 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.94 | 515099 | 20174.74 | 1.16% |
| 2025-10-31 | 4.10 | 3.89 | -0.26 | -6.27% | 3.88 | 4.10 | 1109632 | 43772.49 | 2.51% |
| 2025-10-30 | 4.12 | 4.15 | 0.02 | 0.48% | 4.12 | 4.18 | 233313 | 9695.69 | 0.53% |
| 2025-10-29 | 4.15 | 4.13 | -0.02 | -0.48% | 4.08 | 4.15 | 247229 | 10160.25 | 0.56% |
| 2025-10-28 | 4.18 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 267785 | 11122.78 | 0.61% |
| 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% |
西安银行(600928)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
