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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.59 | 15.59 | 15.29 | 15.54 | -0.32% | 0.29 | 1.01% |
| 2026-04-21 | 15.66 | 15.74 | 15.41 | 15.59 | -0.95% | 0.29 | 1.00% |
| 2026-04-20 | 15.58 | 15.76 | 15.38 | 15.74 | +1.88% | 0.30 | 1.01% |
| 2026-04-17 | 15.55 | 15.57 | 15.20 | 15.45 | -0.77% | 0.28 | 0.97% |
| 2026-04-16 | 15.40 | 15.67 | 15.28 | 15.57 | +1.24% | 0.39 | 1.35% |
| 2026-04-15 | 15.58 | 15.70 | 15.36 | 15.38 | -1.16% | 0.23 | 0.79% |
| 2026-04-14 | 15.73 | 15.87 | 15.40 | 15.56 | -0.06% | 0.29 | 0.99% |
| 2026-04-13 | 15.90 | 15.90 | 15.48 | 15.57 | -1.64% | 0.39 | 1.35% |
| 2026-04-10 | 15.71 | 16.04 | 15.60 | 15.83 | +1.80% | 0.31 | 1.05% |
| 2026-04-09 | 15.91 | 15.99 | 15.52 | 15.55 | -2.26% | 0.38 | 1.30% |
| 2026-04-08 | 15.60 | 15.93 | 15.32 | 15.91 | +3.51% | 0.36 | 1.21% |
| 2026-04-07 | 14.95 | 15.49 | 14.95 | 15.37 | +2.13% | 0.39 | 1.37% |
| 2026-04-03 | 15.60 | 15.68 | 15.00 | 15.05 | -3.15% | 0.36 | 1.26% |
| 2026-04-02 | 15.80 | 15.80 | 15.40 | 15.54 | -1.71% | 0.34 | 1.18% |
| 2026-04-01 | 16.06 | 16.09 | 15.63 | 15.81 | -0.25% | 0.44 | 1.48% |
| 2026-03-31 | 15.87 | 16.10 | 15.83 | 15.85 | +0.57% | 0.46 | 1.56% |
| 2026-03-30 | 16.05 | 16.11 | 15.65 | 15.76 | -2.17% | 0.58 | 1.96% |
| 2026-03-27 | 16.04 | 16.55 | 15.87 | 16.11 | +0.50% | 0.41 | 1.34% |
| 2026-03-26 | 16.00 | 16.59 | 15.90 | 16.03 | +0.19% | 0.71 | 2.33% |
| 2026-03-25 | 15.82 | 16.11 | 15.50 | 16.00 | +3.56% | 0.65 | 2.18% |