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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.04 | 15.46 | 15.00 | 15.25 | +0.93% | 0.49 | 1.70% |
| 2025-10-22 | 15.26 | 15.37 | 15.01 | 15.11 | -1.05% | 0.40 | 1.38% |
| 2025-10-21 | 14.99 | 15.44 | 14.85 | 15.27 | +2.14% | 0.52 | 1.80% |
| 2025-10-20 | 15.31 | 15.33 | 14.85 | 14.95 | -1.45% | 0.51 | 1.79% |
| 2025-10-17 | 15.73 | 15.76 | 15.12 | 15.17 | -3.13% | 0.58 | 2.01% |
| 2025-10-16 | 16.20 | 16.22 | 15.58 | 15.66 | -3.33% | 0.52 | 1.72% |
| 2025-10-15 | 15.93 | 16.32 | 15.75 | 16.20 | +1.69% | 0.63 | 2.05% |
| 2025-10-14 | 16.58 | 16.64 | 15.79 | 15.93 | -3.45% | 0.78 | 2.55% |
| 2025-10-13 | 16.33 | 16.83 | 15.69 | 16.50 | -2.83% | 1.06 | 3.42% |
| 2025-10-10 | 16.57 | 17.45 | 16.51 | 16.98 | +2.97% | 1.65 | 5.13% |
| 2025-10-09 | 16.50 | 16.93 | 16.33 | 16.49 | -1.02% | 1.13 | 3.58% |
| 2025-09-30 | 16.87 | 16.98 | 16.55 | 16.66 | -1.01% | 1.07 | 3.38% |
| 2025-09-29 | 17.32 | 18.05 | 16.55 | 16.83 | -2.72% | 2.79 | 8.55% |
| 2025-09-26 | 15.78 | 17.30 | 15.69 | 17.30 | +9.98% | 2.16 | 6.72% |
| 2025-09-25 | 15.62 | 16.56 | 15.37 | 15.73 | +1.03% | 0.88 | 2.87% |
| 2025-09-24 | 15.26 | 15.66 | 15.16 | 15.57 | +1.24% | 0.47 | 1.58% |
| 2025-09-23 | 15.55 | 15.73 | 15.06 | 15.38 | -0.84% | 0.56 | 1.93% |
| 2025-09-22 | 15.75 | 15.75 | 15.12 | 15.51 | -1.52% | 0.90 | 3.09% |
| 2025-09-19 | 15.20 | 15.88 | 15.00 | 15.75 | +3.55% | 1.04 | 3.54% |
| 2025-09-18 | 15.25 | 15.62 | 15.00 | 15.21 | -0.85% | 0.67 | 2.32% |