| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.55 | 3.62 | 0.07 | 1.97% | 3.52 | 3.64 | 263406 | 9481.20 | 0.60% |
| 2026-03-24 | 3.47 | 3.55 | 0.11 | 3.20% | 3.46 | 3.55 | 289874 | 10164.58 | 0.66% |
| 2026-03-23 | 3.61 | 3.44 | -0.19 | -5.23% | 3.43 | 3.62 | 613833 | 21462.69 | 1.39% |
| 2026-03-20 | 3.68 | 3.63 | -0.04 | -1.09% | 3.63 | 3.70 | 252836 | 9261.25 | 0.57% |
| 2026-03-19 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.73 | 252106 | 9311.07 | 0.57% |
| 2026-03-18 | 3.77 | 3.71 | -0.06 | -1.59% | 3.68 | 3.77 | 303586 | 11287.40 | 0.69% |
| 2026-03-17 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 3.79 | 248623 | 9381.19 | 0.56% |
| 2026-03-16 | 3.76 | 3.75 | 0.00 | 0.00% | 3.73 | 3.79 | 254578 | 9555.61 | 0.58% |
| 2026-03-13 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.81 | 313754 | 11843.24 | 0.71% |
| 2026-03-12 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 364701 | 13730.81 | 0.82% |
| 2026-03-11 | 3.68 | 3.73 | 0.05 | 1.36% | 3.65 | 3.73 | 284016 | 10479.96 | 0.64% |
| 2026-03-10 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 250337 | 9208.27 | 0.57% |
| 2026-03-09 | 3.66 | 3.68 | -0.01 | -0.27% | 3.65 | 3.69 | 205650 | 7548.49 | 0.46% |
| 2026-03-06 | 3.65 | 3.69 | 0.03 | 0.82% | 3.64 | 3.70 | 223965 | 8212.27 | 0.51% |
| 2026-03-05 | 3.64 | 3.66 | 0.04 | 1.10% | 3.63 | 3.68 | 250002 | 9148.25 | 0.57% |
| 2026-03-04 | 3.70 | 3.62 | -0.10 | -2.69% | 3.61 | 3.71 | 435107 | 15886.64 | 0.98% |
| 2026-03-03 | 3.75 | 3.72 | -0.04 | -1.06% | 3.71 | 3.77 | 454005 | 16989.38 | 1.03% |
| 2026-03-02 | 3.73 | 3.76 | 0.01 | 0.27% | 3.71 | 3.77 | 374286 | 14010.55 | 0.85% |
| 2026-02-27 | 3.72 | 3.75 | 0.02 | 0.54% | 3.72 | 3.76 | 207463 | 7762.90 | 0.47% |
| 2026-02-26 | 3.75 | 3.73 | -0.01 | -0.27% | 3.71 | 3.77 | 250179 | 9337.91 | 0.57% |
| 2026-02-25 | 3.76 | 3.74 | 0.00 | 0.00% | 3.73 | 3.82 | 429976 | 16234.68 | 0.97% |
| 2026-02-24 | 3.75 | 3.74 | 0.00 | 0.00% | 3.73 | 3.77 | 250654 | 9389.20 | 0.57% |
| 2026-02-13 | 3.78 | 3.74 | -0.03 | -0.80% | 3.73 | 3.79 | 281333 | 10575.36 | 0.64% |
| 2026-02-12 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.86 | 319794 | 12126.29 | 0.72% |
| 2026-02-11 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.87 | 284484 | 10930.62 | 0.64% |
| 2026-02-10 | 3.88 | 3.84 | -0.04 | -1.03% | 3.83 | 3.89 | 353983 | 13651.28 | 0.80% |
| 2026-02-09 | 3.88 | 3.88 | 0.00 | 0.00% | 3.83 | 3.90 | 365807 | 14123.21 | 0.83% |
| 2026-02-06 | 3.84 | 3.88 | 0.05 | 1.31% | 3.81 | 3.95 | 582531 | 22636.30 | 1.32% |
| 2026-02-05 | 3.75 | 3.83 | 0.08 | 2.13% | 3.74 | 3.84 | 388907 | 14779.51 | 0.88% |
| 2026-02-04 | 3.68 | 3.75 | 0.06 | 1.63% | 3.68 | 3.76 | 222985 | 8314.59 | 0.50% |
| 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% |
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。
