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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.69 | 15.45 | 14.69 | 15.45 | +6.85% | 0.65 | 2.32% |
| 2026-03-23 | 15.45 | 15.45 | 14.35 | 14.46 | -6.83% | 0.76 | 2.72% |
| 2026-03-20 | 16.58 | 16.75 | 15.42 | 15.52 | -6.34% | 0.83 | 2.78% |
| 2026-03-19 | 17.00 | 17.18 | 16.52 | 16.57 | -3.66% | 0.38 | 1.22% |
| 2026-03-18 | 17.01 | 17.20 | 16.80 | 17.20 | +1.53% | 0.27 | 0.86% |
| 2026-03-17 | 17.32 | 17.55 | 16.90 | 16.94 | -2.25% | 0.40 | 1.23% |
| 2026-03-16 | 17.68 | 17.88 | 17.20 | 17.33 | -1.92% | 0.47 | 1.43% |
| 2026-03-13 | 17.70 | 18.08 | 17.51 | 17.67 | -0.39% | 0.45 | 1.35% |
| 2026-03-12 | 17.54 | 17.84 | 17.32 | 17.74 | +1.37% | 0.61 | 1.85% |
| 2026-03-11 | 17.77 | 18.11 | 17.40 | 17.50 | -1.46% | 0.57 | 1.74% |
| 2026-03-10 | 17.60 | 17.88 | 17.45 | 17.76 | +2.01% | 0.40 | 1.19% |
| 2026-03-09 | 17.70 | 17.73 | 17.21 | 17.41 | -2.85% | 0.58 | 1.78% |
| 2026-03-06 | 17.34 | 18.09 | 17.34 | 17.92 | +2.05% | 0.53 | 1.60% |
| 2026-03-05 | 17.98 | 18.10 | 17.29 | 17.56 | -0.79% | 0.58 | 1.77% |
| 2026-03-04 | 17.70 | 17.99 | 17.52 | 17.70 | -0.78% | 0.46 | 1.39% |
| 2026-03-03 | 18.41 | 18.81 | 17.76 | 17.84 | -3.10% | 0.64 | 1.88% |
| 2026-03-02 | 18.58 | 18.88 | 18.09 | 18.41 | -2.28% | 0.73 | 2.12% |
| 2026-02-27 | 18.85 | 18.99 | 18.69 | 18.84 | -0.37% | 0.35 | 1.00% |
| 2026-02-26 | 19.20 | 19.24 | 18.65 | 18.91 | -1.51% | 0.59 | 1.68% |
| 2026-02-25 | 19.39 | 19.44 | 19.10 | 19.20 | -0.47% | 0.60 | 1.66% |