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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.86 | 18.86 | 18.08 | 18.26 | -3.54% | 1.25 | 3.64% |
| 2026-01-16 | 19.45 | 19.85 | 18.79 | 18.93 | -3.07% | 1.42 | 4.00% |
| 2026-01-15 | 19.08 | 20.27 | 18.80 | 19.53 | +2.90% | 1.82 | 4.93% |
| 2026-01-14 | 18.65 | 19.03 | 18.41 | 18.98 | +1.71% | 1.50 | 4.27% |
| 2026-01-13 | 17.76 | 19.17 | 17.66 | 18.66 | +5.13% | 2.07 | 6.01% |
| 2026-01-12 | 17.19 | 18.31 | 16.93 | 17.75 | +3.50% | 1.83 | 5.53% |
| 2026-01-09 | 16.84 | 17.31 | 16.67 | 17.15 | +1.18% | 1.19 | 3.76% |
| 2026-01-08 | 16.93 | 17.50 | 16.86 | 16.95 | -0.29% | 1.31 | 4.03% |
| 2026-01-07 | 18.68 | 18.99 | 16.89 | 17.00 | -9.33% | 2.74 | 8.13% |
| 2026-01-06 | 18.48 | 19.59 | 18.48 | 18.75 | +0.59% | 3.64 | 10.11% |
| 2026-01-05 | 17.50 | 18.92 | 17.50 | 18.64 | +8.37% | 4.14 | 11.70% |
| 2025-12-31 | 17.47 | 17.58 | 16.82 | 17.20 | -0.64% | 1.10 | 3.35% |
| 2025-12-30 | 17.07 | 17.85 | 17.05 | 17.31 | +0.64% | 1.74 | 5.28% |
| 2025-12-29 | 16.66 | 18.19 | 16.45 | 17.20 | +3.99% | 2.63 | 7.93% |
| 2025-12-26 | 16.76 | 16.76 | 16.36 | 16.54 | -0.72% | 0.36 | 1.14% |
| 2025-12-25 | 16.34 | 16.70 | 16.20 | 16.66 | +2.46% | 0.49 | 1.57% |
| 2025-12-24 | 16.23 | 16.49 | 15.91 | 16.26 | +1.12% | 0.53 | 1.71% |
| 2025-12-23 | 16.08 | 16.29 | 16.00 | 16.08 | -0.49% | 0.26 | 0.86% |
| 2025-12-22 | 16.36 | 16.47 | 16.11 | 16.16 | -1.28% | 0.35 | 1.14% |
| 2025-12-19 | 16.10 | 16.40 | 16.05 | 16.37 | +1.55% | 0.25 | 0.81% |