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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.14 | 16.30 | 15.84 | 15.96 | -0.25% | 0.60 | 1.98% |
| 2025-11-19 | 16.37 | 16.37 | 15.90 | 16.00 | -1.11% | 0.55 | 1.79% |
| 2025-11-18 | 16.62 | 16.80 | 15.98 | 16.18 | -1.34% | 1.26 | 4.07% |
| 2025-11-17 | 16.80 | 16.90 | 16.24 | 16.40 | -2.50% | 0.79 | 2.53% |
| 2025-11-14 | 16.81 | 16.99 | 16.54 | 16.82 | +0.06% | 0.88 | 2.75% |
| 2025-11-13 | 17.06 | 17.58 | 16.70 | 16.81 | -1.98% | 1.05 | 3.23% |
| 2025-11-12 | 16.95 | 17.34 | 16.79 | 17.15 | +0.94% | 0.92 | 2.82% |
| 2025-11-11 | 17.50 | 17.77 | 16.55 | 16.99 | -2.52% | 1.07 | 3.28% |
| 2025-11-10 | 17.86 | 17.98 | 17.06 | 17.43 | +0.64% | 1.07 | 3.23% |
| 2025-11-07 | 17.13 | 17.85 | 16.85 | 17.32 | +0.87% | 1.89 | 5.73% |
| 2025-11-06 | 17.44 | 17.73 | 17.12 | 17.17 | -1.21% | 2.02 | 6.12% |
| 2025-11-05 | 15.84 | 17.80 | 15.84 | 17.38 | +3.27% | 3.78 | 11.49% |
| 2025-11-04 | 18.71 | 18.85 | 16.83 | 16.83 | -10.00% | 2.79 | 8.54% |
| 2025-11-03 | 17.58 | 18.74 | 17.58 | 18.70 | +9.74% | 5.14 | 14.67% |
| 2025-10-31 | 15.55 | 17.05 | 15.41 | 17.04 | +9.94% | 3.16 | 9.91% |
| 2025-10-30 | 15.97 | 15.98 | 15.44 | 15.50 | -2.94% | 0.59 | 2.01% |
| 2025-10-29 | 16.07 | 16.24 | 15.83 | 15.97 | -1.18% | 0.67 | 2.20% |
| 2025-10-28 | 15.83 | 16.55 | 15.60 | 16.16 | +2.41% | 1.15 | 3.76% |
| 2025-10-27 | 15.26 | 16.39 | 15.20 | 15.78 | +4.16% | 1.12 | 3.71% |
| 2025-10-24 | 15.33 | 15.33 | 15.05 | 15.15 | -0.66% | 0.35 | 1.22% |