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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.16 | 15.79 | 14.16 | 14.94 | +2.40% | 2.45 | 8.62% |
| 2025-08-19 | 13.60 | 14.90 | 13.58 | 14.59 | +7.68% | 1.77 | 6.57% |
| 2025-08-18 | 13.47 | 13.72 | 13.35 | 13.55 | +1.12% | 0.53 | 2.06% |
| 2025-08-15 | 13.52 | 13.69 | 13.35 | 13.40 | -0.52% | 0.44 | 1.74% |
| 2025-08-14 | 13.71 | 13.81 | 13.42 | 13.47 | -0.74% | 0.67 | 2.60% |
| 2025-08-13 | 13.74 | 13.85 | 13.53 | 13.57 | -0.95% | 0.44 | 1.69% |
| 2025-08-12 | 13.64 | 13.80 | 13.50 | 13.70 | +0.51% | 0.59 | 2.27% |
| 2025-08-11 | 13.51 | 13.68 | 13.38 | 13.63 | +0.89% | 0.74 | 2.86% |
| 2025-08-08 | 13.13 | 13.68 | 13.00 | 13.51 | +2.82% | 0.80 | 3.14% |
| 2025-08-07 | 13.05 | 13.20 | 12.86 | 13.14 | +0.69% | 0.57 | 2.28% |
| 2025-08-06 | 12.76 | 13.24 | 12.66 | 13.05 | +3.00% | 1.13 | 4.58% |
| 2025-08-05 | 12.49 | 12.69 | 12.48 | 12.67 | +1.44% | 0.46 | 1.90% |
| 2025-08-04 | 12.26 | 12.54 | 12.24 | 12.49 | +1.22% | 0.35 | 1.48% |
| 2025-08-01 | 12.19 | 12.49 | 12.15 | 12.34 | +1.48% | 0.40 | 1.72% |
| 2025-07-31 | 12.36 | 12.49 | 12.10 | 12.16 | -1.62% | 0.39 | 1.67% |
| 2025-07-30 | 12.48 | 12.59 | 12.26 | 12.36 | -1.04% | 0.43 | 1.84% |
| 2025-07-29 | 12.66 | 12.73 | 12.31 | 12.49 | -1.34% | 0.52 | 2.22% |
| 2025-07-28 | 12.79 | 12.80 | 12.65 | 12.66 | -0.39% | 0.37 | 1.54% |
| 2025-07-25 | 12.74 | 12.76 | 12.57 | 12.71 | -0.24% | 0.42 | 1.75% |
| 2025-07-24 | 12.51 | 12.75 | 12.46 | 12.74 | +1.84% | 0.56 | 2.33% |