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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.54 | 12.63 | 12.46 | 12.51 | +0.32% | 0.36 | 1.50% |
| 2025-07-22 | 12.52 | 12.55 | 12.40 | 12.47 | -0.16% | 0.36 | 1.52% |
| 2025-07-21 | 12.36 | 12.54 | 12.29 | 12.49 | +1.79% | 0.37 | 1.57% |
| 2025-07-18 | 12.39 | 12.47 | 12.23 | 12.27 | -0.97% | 0.28 | 1.21% |
| 2025-07-17 | 12.54 | 12.59 | 12.36 | 12.39 | -1.12% | 0.38 | 1.60% |
| 2025-07-16 | 12.33 | 12.57 | 12.25 | 12.53 | +1.95% | 0.42 | 1.79% |
| 2025-07-15 | 12.40 | 12.48 | 12.10 | 12.29 | -0.81% | 0.40 | 1.74% |
| 2025-07-14 | 12.32 | 12.43 | 12.26 | 12.39 | +0.73% | 0.30 | 1.28% |
| 2025-07-11 | 12.36 | 12.39 | 12.16 | 12.30 | -0.40% | 0.36 | 1.54% |
| 2025-07-10 | 12.16 | 12.37 | 12.16 | 12.35 | 0.00% | 0.26 | 1.11% |
| 2025-07-09 | 12.43 | 12.50 | 12.26 | 12.35 | -0.32% | 0.37 | 1.59% |
| 2025-07-08 | 12.52 | 12.54 | 12.27 | 12.39 | -0.72% | 0.39 | 1.65% |
| 2025-07-07 | 12.17 | 12.67 | 12.17 | 12.48 | +2.04% | 0.50 | 2.13% |
| 2025-07-04 | 12.50 | 12.54 | 12.20 | 12.23 | -2.32% | 0.46 | 1.99% |
| 2025-07-03 | 12.45 | 12.64 | 12.23 | 12.52 | +0.64% | 0.74 | 3.13% |
| 2025-07-02 | 12.29 | 12.44 | 12.15 | 12.44 | +2.30% | 0.58 | 2.48% |
| 2025-07-01 | 12.01 | 12.19 | 11.95 | 12.16 | +1.59% | 0.47 | 2.06% |
| 2025-06-30 | 12.04 | 12.06 | 11.94 | 11.97 | 0.00% | 0.30 | 1.34% |
| 2025-06-27 | 11.91 | 12.01 | 11.88 | 11.97 | +0.59% | 0.26 | 1.15% |
| 2025-06-26 | 12.06 | 12.07 | 11.85 | 11.90 | -1.00% | 0.28 | 1.25% |