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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.09 | 15.67 | 14.86 | 15.34 | +1.79% | 0.88 | 3.03% |
| 2025-09-16 | 14.78 | 15.17 | 14.50 | 15.07 | +1.96% | 0.57 | 2.02% |
| 2025-09-15 | 14.67 | 15.27 | 14.26 | 14.78 | +1.23% | 0.73 | 2.58% |
| 2025-09-12 | 14.50 | 14.64 | 14.27 | 14.60 | +0.69% | 0.40 | 1.46% |
| 2025-09-11 | 14.43 | 14.57 | 14.16 | 14.50 | +0.97% | 0.32 | 1.18% |
| 2025-09-10 | 14.45 | 14.57 | 14.33 | 14.36 | -0.49% | 0.27 | 0.99% |
| 2025-09-09 | 14.66 | 14.66 | 14.31 | 14.43 | -1.84% | 0.41 | 1.49% |
| 2025-09-08 | 14.54 | 14.88 | 14.46 | 14.70 | +0.96% | 0.54 | 1.93% |
| 2025-09-05 | 14.59 | 14.75 | 14.27 | 14.56 | +0.69% | 0.38 | 1.39% |
| 2025-09-04 | 14.83 | 15.10 | 14.25 | 14.46 | -2.82% | 0.68 | 2.45% |
| 2025-09-03 | 14.74 | 15.30 | 14.65 | 14.88 | +0.34% | 0.82 | 2.87% |
| 2025-09-02 | 14.69 | 14.83 | 14.25 | 14.83 | +1.09% | 0.76 | 2.74% |
| 2025-09-01 | 14.17 | 14.85 | 14.15 | 14.67 | +4.12% | 0.80 | 2.88% |
| 2025-08-29 | 14.55 | 14.66 | 14.07 | 14.09 | -3.89% | 0.61 | 2.24% |
| 2025-08-28 | 14.51 | 14.70 | 14.07 | 14.66 | +1.03% | 0.91 | 3.31% |
| 2025-08-27 | 15.13 | 15.20 | 14.48 | 14.51 | -4.10% | 1.10 | 3.89% |
| 2025-08-26 | 15.07 | 15.67 | 15.07 | 15.13 | -0.26% | 0.80 | 2.77% |
| 2025-08-25 | 15.48 | 15.55 | 14.51 | 15.17 | -2.00% | 1.30 | 4.55% |
| 2025-08-22 | 15.49 | 15.84 | 15.39 | 15.48 | +0.13% | 1.49 | 5.03% |
| 2025-08-21 | 15.00 | 15.97 | 14.90 | 15.46 | +3.48% | 2.22 | 7.54% |