西大门 sh.605155
16.55
+3.18%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.32 | 16.79 | 16.00 | 16.55 | +3.18% | 0.77 | 2.51% |
| 2026-05-22 | 15.80 | 16.28 | 15.71 | 16.04 | +1.33% | 0.44 | 1.47% |
| 2026-05-21 | 16.18 | 16.94 | 15.80 | 15.83 | -3.42% | 0.57 | 1.88% |
| 2026-05-20 | 16.60 | 16.60 | 16.20 | 16.39 | -1.38% | 0.32 | 1.05% |
| 2026-05-19 | 16.57 | 16.76 | 16.23 | 16.62 | +0.54% | 0.39 | 1.28% |
| 2026-05-18 | 16.61 | 16.84 | 16.25 | 16.53 | -1.43% | 0.46 | 1.48% |
| 2026-05-15 | 17.06 | 17.19 | 16.60 | 16.77 | -2.04% | 0.52 | 1.66% |
| 2026-05-14 | 17.48 | 17.71 | 17.10 | 17.12 | -1.15% | 0.60 | 1.86% |
| 2026-05-13 | 17.30 | 17.58 | 17.05 | 17.32 | -0.12% | 0.79 | 2.43% |
| 2026-05-12 | 17.26 | 17.62 | 16.89 | 17.34 | +0.46% | 0.76 | 2.35% |
| 2026-05-11 | 16.73 | 17.60 | 16.70 | 17.26 | +3.35% | 1.19 | 3.71% |
| 2026-05-08 | 17.00 | 17.20 | 16.42 | 16.70 | -1.82% | 1.32 | 4.24% |
| 2026-05-07 | 15.92 | 17.43 | 15.85 | 17.01 | +6.45% | 1.85 | 5.89% |
| 2026-05-06 | 15.84 | 16.09 | 15.81 | 15.98 | +1.08% | 0.46 | 1.53% |
| 2026-04-30 | 15.61 | 16.07 | 15.61 | 15.81 | +0.70% | 0.39 | 1.32% |
| 2026-04-29 | 15.46 | 15.80 | 15.25 | 15.70 | +1.95% | 0.42 | 1.42% |
| 2026-04-28 | 15.79 | 15.85 | 15.30 | 15.40 | -2.16% | 0.32 | 1.12% |
| 2026-04-27 | 15.48 | 15.83 | 15.14 | 15.74 | +1.22% | 0.45 | 1.56% |
| 2026-04-24 | 15.25 | 15.55 | 15.09 | 15.55 | +1.44% | 0.32 | 1.13% |
| 2026-04-23 | 15.45 | 15.48 | 15.18 | 15.33 | -1.35% | 0.34 | 1.19% |