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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.38 | 19.59 | 19.19 | 19.29 | +0.99% | 0.48 | 1.32% |
| 2026-02-13 | 19.01 | 19.38 | 18.91 | 19.10 | +0.16% | 0.47 | 1.31% |
| 2026-02-12 | 19.30 | 19.49 | 19.02 | 19.07 | -1.19% | 0.76 | 2.12% |
| 2026-02-11 | 19.33 | 19.80 | 18.86 | 19.30 | 0.00% | 0.76 | 2.08% |
| 2026-02-10 | 19.92 | 19.98 | 19.16 | 19.30 | -3.11% | 1.09 | 3.01% |
| 2026-02-09 | 20.18 | 20.40 | 19.71 | 19.92 | -1.04% | 1.03 | 2.77% |
| 2026-02-06 | 20.81 | 20.85 | 20.03 | 20.13 | -3.50% | 1.00 | 2.62% |
| 2026-02-05 | 20.51 | 21.23 | 20.51 | 20.86 | +0.97% | 0.96 | 2.46% |
| 2026-02-04 | 20.86 | 21.00 | 20.30 | 20.66 | -1.20% | 0.97 | 2.52% |
| 2026-02-03 | 20.66 | 21.20 | 20.30 | 20.91 | +1.60% | 1.28 | 3.29% |
| 2026-02-02 | 21.09 | 21.70 | 20.53 | 20.58 | -3.74% | 1.44 | 3.69% |
| 2026-01-30 | 20.37 | 21.78 | 20.21 | 21.38 | +3.09% | 1.97 | 4.95% |
| 2026-01-29 | 19.61 | 21.57 | 19.61 | 20.74 | +4.85% | 2.52 | 6.47% |
| 2026-01-28 | 19.45 | 20.10 | 19.41 | 19.78 | +0.41% | 1.28 | 3.47% |
| 2026-01-27 | 18.90 | 19.79 | 18.70 | 19.70 | +3.85% | 1.32 | 3.66% |
| 2026-01-26 | 20.29 | 20.39 | 18.77 | 18.97 | -7.28% | 1.90 | 5.31% |
| 2026-01-23 | 19.15 | 20.81 | 18.60 | 20.46 | +6.90% | 2.12 | 5.71% |
| 2026-01-22 | 19.00 | 19.29 | 18.73 | 19.14 | +1.48% | 0.93 | 2.61% |
| 2026-01-21 | 18.05 | 19.00 | 17.91 | 18.86 | +4.03% | 0.99 | 2.86% |
| 2026-01-20 | 18.26 | 18.55 | 18.04 | 18.13 | -0.71% | 0.91 | 2.66% |