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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.25 | 16.31 | 15.98 | 16.12 | +0.06% | 0.24 | 0.78% |
| 2025-12-17 | 16.06 | 16.20 | 15.78 | 16.11 | +0.37% | 0.26 | 0.85% |
| 2025-12-16 | 16.24 | 16.62 | 16.02 | 16.05 | -1.17% | 0.43 | 1.39% |
| 2025-12-15 | 15.99 | 16.30 | 15.99 | 16.24 | +0.49% | 0.30 | 0.97% |
| 2025-12-12 | 16.46 | 16.50 | 16.14 | 16.16 | -1.40% | 0.28 | 0.90% |
| 2025-12-11 | 16.65 | 16.71 | 16.32 | 16.39 | -1.50% | 0.32 | 1.01% |
| 2025-12-10 | 16.66 | 16.77 | 16.51 | 16.64 | -0.12% | 0.28 | 0.89% |
| 2025-12-09 | 16.80 | 16.83 | 16.44 | 16.66 | -0.83% | 0.44 | 1.39% |
| 2025-12-08 | 17.00 | 17.14 | 16.72 | 16.80 | -1.18% | 0.62 | 1.92% |
| 2025-12-05 | 16.59 | 17.09 | 16.41 | 17.00 | +1.98% | 0.69 | 2.14% |
| 2025-12-04 | 16.44 | 17.02 | 16.23 | 16.67 | +1.77% | 0.73 | 2.31% |
| 2025-12-03 | 16.40 | 16.65 | 16.26 | 16.38 | -0.91% | 0.35 | 1.14% |
| 2025-12-02 | 16.42 | 16.60 | 16.16 | 16.53 | +1.10% | 0.56 | 1.80% |
| 2025-12-01 | 16.38 | 16.76 | 16.28 | 16.35 | -0.61% | 0.40 | 1.27% |
| 2025-11-28 | 16.22 | 16.47 | 16.02 | 16.45 | +1.98% | 0.45 | 1.45% |
| 2025-11-27 | 16.22 | 16.40 | 15.90 | 16.13 | -0.19% | 0.48 | 1.56% |
| 2025-11-26 | 16.29 | 16.66 | 16.10 | 16.16 | -0.25% | 0.64 | 2.07% |
| 2025-11-25 | 16.18 | 16.70 | 16.17 | 16.20 | 0.00% | 0.50 | 1.61% |
| 2025-11-24 | 15.71 | 16.34 | 15.54 | 16.20 | +4.18% | 0.67 | 2.20% |
| 2025-11-21 | 15.79 | 15.97 | 15.38 | 15.55 | -2.57% | 0.67 | 2.27% |