西安银行
sh600928 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.55
涨跌幅
+0.28%
成交量
22,523,300 股
成交额
80,270,720 元
换手率
0.51%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.53 | 3.55 | 3.60 | 3.53 | +0.28% | 22,523,300 | 80,270,720 | 0.51 |
| 2026-10-13 | 3.59 | 3.54 | 3.60 | 3.53 | -1.39% | 23,123,800 | 82,499,536 | 0.52 |
| 2026-10-12 | 3.55 | 3.59 | 3.60 | 3.55 | +1.13% | 21,767,500 | 77,935,304 | 0.49 |
| 2026-10-09 | 3.58 | 3.55 | 3.61 | 3.54 | -0.56% | 30,571,500 | 108,985,720 | 0.69 |
| 2026-10-08 | 3.54 | 3.57 | 3.59 | 3.53 | +0.56% | 26,961,100 | 96,304,600 | 0.61 |
| 2026-09-30 | 3.48 | 3.55 | 3.55 | 3.47 | +2.01% | 26,070,500 | 91,975,288 | 0.59 |
| 2026-09-29 | 3.44 | 3.48 | 3.50 | 3.44 | +0.87% | 21,222,400 | 73,722,376 | 0.48 |
| 2026-09-28 | 3.47 | 3.45 | 3.49 | 3.43 | -0.86% | 19,012,600 | 65,643,980 | 0.43 |
| 2026-09-24 | 3.50 | 3.48 | 3.51 | 3.46 | -0.57% | 16,682,100 | 58,183,680 | 0.38 |
| 2026-09-23 | 3.51 | 3.50 | 3.52 | 3.48 | -0.28% | 14,737,100 | 51,610,508 | 0.33 |
| 2026-09-22 | 3.50 | 3.51 | 3.53 | 3.48 | +0.29% | 19,217,400 | 67,276,968 | 0.43 |
| 2026-09-21 | 3.50 | 3.50 | 3.52 | 3.47 | +0.00% | 19,749,500 | 69,023,056 | 0.45 |
| 2026-09-18 | 3.54 | 3.50 | 3.55 | 3.50 | -1.13% | 21,951,900 | 77,248,336 | 0.50 |
| 2026-09-17 | 3.53 | 3.54 | 3.58 | 3.51 | +0.00% | 17,376,200 | 61,520,652 | 0.39 |
| 2026-09-16 | 3.57 | 3.54 | 3.58 | 3.50 | -1.12% | 26,934,500 | 94,961,720 | 0.61 |
| 2026-09-15 | 3.61 | 3.58 | 3.62 | 3.54 | -0.83% | 23,391,700 | 83,477,864 | 0.53 |
| 2026-09-14 | 3.57 | 3.61 | 3.63 | 3.57 | +0.84% | 27,668,800 | 99,621,528 | 0.63 |
| 2026-09-11 | 3.66 | 3.58 | 3.67 | 3.55 | -1.92% | 30,990,900 | 111,070,048 | 0.70 |
| 2026-09-10 | 3.59 | 3.65 | 3.66 | 3.58 | +1.67% | 31,696,300 | 115,335,872 | 0.72 |
| 2026-09-09 | 3.60 | 3.59 | 3.62 | 3.56 | -0.55% | 20,302,200 | 72,954,952 | 0.46 |
| 2026-09-08 | 3.52 | 3.61 | 3.62 | 3.51 | +2.85% | 39,725,400 | 142,349,728 | 0.90 |
| 2026-09-07 | 3.58 | 3.51 | 3.59 | 3.51 | -1.96% | 25,333,300 | 89,487,128 | 0.57 |
| 2026-09-04 | 3.56 | 3.58 | 3.60 | 3.55 | +0.85% | 25,321,500 | 90,545,736 | 0.57 |
| 2026-09-03 | 3.56 | 3.55 | 3.65 | 3.54 | -0.28% | 37,188,400 | 133,705,168 | 0.84 |
| 2026-09-02 | 3.57 | 3.56 | 3.59 | 3.52 | -0.56% | 29,710,300 | 105,598,960 | 0.67 |
| 2026-09-01 | 3.46 | 3.58 | 3.58 | 3.46 | +3.17% | 50,923,000 | 180,221,104 | 1.15 |
| 2026-08-31 | 3.45 | 3.47 | 3.49 | 3.43 | +0.29% | 38,371,900 | 132,939,664 | 0.87 |
| 2026-08-28 | 3.49 | 3.46 | 3.52 | 3.43 | -3.62% | 60,763,500 | 209,684,256 | 1.37 |
| 2026-08-27 | 3.62 | 3.59 | 3.64 | 3.54 | -1.10% | 24,695,200 | 88,451,520 | 0.56 |
| 2026-08-26 | 3.56 | 3.63 | 3.65 | 3.56 | +1.68% | 23,879,400 | 86,343,976 | 0.54 |
需要全历史数据与程序化访问？
查看 西安银行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600928 获取全部历史日线。