| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.05 | 3.96 | -0.10 | -2.46% | 3.94 | 4.15 | 538274 | 21742.92 | 1.22% |
| 2025-06-26 | 4.01 | 4.06 | 0.04 | 1.00% | 3.97 | 4.09 | 421606 | 16985.75 | 0.95% |
| 2025-06-25 | 4.00 | 4.02 | 0.00 | 0.00% | 3.94 | 4.03 | 395695 | 15821.54 | 0.89% |
| 2025-06-24 | 3.98 | 4.02 | 0.02 | 0.50% | 3.93 | 4.03 | 437800 | 17460.35 | 0.99% |
| 2025-06-23 | 3.95 | 4.00 | 0.03 | 0.76% | 3.89 | 4.01 | 427790 | 16935.65 | 0.97% |
| 2025-06-20 | 3.91 | 3.97 | 0.05 | 1.28% | 3.89 | 3.98 | 420669 | 16588.71 | 0.95% |
| 2025-06-19 | 3.95 | 3.92 | -0.04 | -1.01% | 3.88 | 3.97 | 394313 | 15434.03 | 0.89% |
| 2025-06-18 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 285420 | 11253.96 | 0.65% |
| 2025-06-17 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.99 | 264543 | 10426.43 | 0.60% |
| 2025-06-16 | 3.92 | 3.96 | 0.04 | 1.02% | 3.90 | 3.97 | 281376 | 11073.21 | 0.64% |
| 2025-06-13 | 4.01 | 3.92 | -0.10 | -2.49% | 3.91 | 4.03 | 334390 | 13203.68 | 0.76% |
| 2025-06-12 | 3.90 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 398547 | 15847.07 | 0.90% |
| 2025-06-11 | 3.90 | 3.90 | -0.02 | -0.51% | 3.87 | 3.95 | 267069 | 10434.53 | 0.60% |
| 2025-06-10 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 3.92 | 437274 | 16948.28 | 0.99% |
| 2025-06-09 | 3.85 | 3.85 | 0.00 | 0.00% | 3.79 | 3.87 | 290969 | 11129.89 | 0.66% |
| 2025-06-06 | 3.84 | 3.85 | 0.02 | 0.52% | 3.81 | 3.88 | 251010 | 9638.07 | 0.57% |
| 2025-06-05 | 3.95 | 3.83 | -0.11 | -2.79% | 3.82 | 3.98 | 387139 | 14957.14 | 0.88% |
| 2025-06-04 | 3.90 | 3.94 | 0.04 | 1.03% | 3.86 | 3.95 | 348644 | 13647.97 | 0.79% |
| 2025-06-03 | 3.77 | 3.90 | 0.12 | 3.17% | 3.76 | 3.92 | 498709 | 19263.23 | 1.13% |
| 2025-05-30 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.79 | 293187 | 11031.18 | 0.66% |
| 2025-05-29 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 250290 | 9352.98 | 0.57% |
| 2025-05-28 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 178044 | 6652.20 | 0.40% |
| 2025-05-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.71 | 3.76 | 210004 | 7856.38 | 0.47% |
| 2025-05-26 | 3.73 | 3.71 | -0.04 | -1.07% | 3.69 | 3.76 | 243302 | 9056.47 | 0.55% |
| 2025-05-23 | 3.81 | 3.75 | -0.06 | -1.57% | 3.74 | 3.84 | 274298 | 10394.85 | 0.62% |
| 2025-05-22 | 3.76 | 3.81 | 0.04 | 1.06% | 3.75 | 3.85 | 309922 | 11786.36 | 0.70% |
| 2025-05-21 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.78 | 349377 | 13037.71 | 0.79% |
| 2025-05-20 | 3.70 | 3.68 | -0.01 | -0.27% | 3.65 | 3.72 | 271344 | 9980.57 | 0.61% |
| 2025-05-19 | 3.72 | 3.69 | -0.02 | -0.54% | 3.68 | 3.75 | 272657 | 10107.26 | 0.62% |
| 2025-05-16 | 3.76 | 3.71 | -0.06 | -1.59% | 3.68 | 3.79 | 344262 | 12796.15 | 0.78% |
| 2025-05-15 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.81 | 441898 | 16713.56 | 1.00% |
| 2025-05-14 | 3.68 | 3.77 | 0.08 | 2.17% | 3.67 | 3.95 | 516333 | 19486.06 | 1.17% |
| 2025-05-13 | 3.66 | 3.69 | 0.05 | 1.37% | 3.62 | 3.70 | 230498 | 8463.84 | 0.52% |
| 2025-05-12 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.69 | 207396 | 7603.99 | 0.47% |
| 2025-05-09 | 3.62 | 3.66 | 0.04 | 1.10% | 3.62 | 3.68 | 285205 | 10421.43 | 0.64% |
| 2025-05-08 | 3.53 | 3.62 | 0.06 | 1.69% | 3.52 | 3.64 | 311188 | 11169.85 | 0.70% |
| 2025-05-07 | 3.47 | 3.56 | 0.11 | 3.19% | 3.47 | 3.59 | 431591 | 15270.33 | 0.98% |
| 2025-05-06 | 3.48 | 3.45 | -0.01 | -0.29% | 3.42 | 3.49 | 265488 | 9144.79 | 0.60% |
| 2025-04-30 | 3.52 | 3.46 | -0.01 | -0.29% | 3.45 | 3.56 | 230655 | 8067.61 | 0.52% |
| 2025-04-29 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.53 | 165192 | 5742.58 | 0.37% |
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。
