西大门(605155)股票行情
西大门(605155)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 15.82 | 16.00 | 0.55 | 3.56% | 15.50 | 16.11 | 40796 | 6484.96 | 2.18% |
| 2026-03-24 | 14.69 | 15.45 | 0.99 | 6.85% | 14.69 | 15.45 | 43338 | 6547.50 | 2.32% |
| 2026-03-23 | 15.45 | 14.46 | -1.06 | -6.83% | 14.35 | 15.45 | 50882 | 7560.48 | 2.72% |
| 2026-03-20 | 16.58 | 15.52 | -1.05 | -6.34% | 15.42 | 16.75 | 51944 | 8252.05 | 2.78% |
| 2026-03-19 | 17.00 | 16.57 | -0.63 | -3.66% | 16.52 | 17.18 | 22813 | 3824.15 | 1.22% |
| 2026-03-18 | 17.01 | 17.20 | 0.26 | 1.53% | 16.80 | 17.20 | 15999 | 2720.73 | 0.86% |
| 2026-03-17 | 17.32 | 16.94 | -0.39 | -2.25% | 16.90 | 17.55 | 23007 | 3950.71 | 1.23% |
| 2026-03-16 | 17.68 | 17.33 | -0.34 | -1.92% | 17.20 | 17.88 | 26708 | 4664.43 | 1.43% |
| 2026-03-13 | 17.70 | 17.67 | -0.07 | -0.39% | 17.51 | 18.08 | 25210 | 4500.99 | 1.35% |
| 2026-03-12 | 17.54 | 17.74 | 0.24 | 1.37% | 17.32 | 17.84 | 34508 | 6084.29 | 1.85% |
| 2026-03-11 | 17.77 | 17.50 | -0.26 | -1.46% | 17.40 | 18.11 | 32435 | 5718.18 | 1.74% |
| 2026-03-10 | 17.60 | 17.76 | 0.35 | 2.01% | 17.45 | 17.88 | 22286 | 3950.73 | 1.19% |
| 2026-03-09 | 17.70 | 17.41 | -0.51 | -2.85% | 17.21 | 17.73 | 33338 | 5812.13 | 1.78% |
| 2026-03-06 | 17.34 | 17.92 | 0.36 | 2.05% | 17.34 | 18.09 | 29849 | 5334.81 | 1.60% |
| 2026-03-05 | 17.98 | 17.56 | -0.14 | -0.79% | 17.29 | 18.10 | 33109 | 5835.94 | 1.77% |
| 2026-03-04 | 17.70 | 17.70 | -0.14 | -0.78% | 17.52 | 17.99 | 25970 | 4599.86 | 1.39% |
| 2026-03-03 | 18.41 | 17.84 | -0.57 | -3.10% | 17.76 | 18.81 | 35206 | 6429.41 | 1.88% |
| 2026-03-02 | 18.58 | 18.41 | -0.43 | -2.28% | 18.09 | 18.88 | 39597 | 7280.00 | 2.12% |
| 2026-02-27 | 18.85 | 18.84 | -0.07 | -0.37% | 18.69 | 18.99 | 18738 | 3520.48 | 1.00% |
| 2026-02-26 | 19.20 | 18.91 | -0.29 | -1.51% | 18.65 | 19.24 | 31394 | 5918.22 | 1.68% |
| 2026-02-25 | 19.39 | 19.20 | -0.09 | -0.47% | 19.10 | 19.44 | 30945 | 5959.19 | 1.66% |
| 2026-02-24 | 19.38 | 19.29 | 0.19 | 0.99% | 19.19 | 19.59 | 24679 | 4769.03 | 1.32% |
| 2026-02-13 | 19.01 | 19.10 | 0.03 | 0.16% | 18.91 | 19.38 | 24408 | 4675.33 | 1.31% |
| 2026-02-12 | 19.30 | 19.07 | -0.23 | -1.19% | 19.02 | 19.49 | 39522 | 7587.66 | 2.12% |
| 2026-02-11 | 19.33 | 19.30 | 0.00 | 0.00% | 18.86 | 19.80 | 38810 | 7564.37 | 2.08% |
| 2026-02-10 | 19.92 | 19.30 | -0.62 | -3.11% | 19.16 | 19.98 | 56214 | 10939.62 | 3.01% |
| 2026-02-09 | 20.18 | 19.92 | -0.21 | -1.04% | 19.71 | 20.40 | 51819 | 10340.93 | 2.77% |
| 2026-02-06 | 20.81 | 20.13 | -0.73 | -3.50% | 20.03 | 20.85 | 48929 | 9999.15 | 2.62% |
| 2026-02-05 | 20.51 | 20.86 | 0.20 | 0.97% | 20.51 | 21.23 | 46025 | 9647.10 | 2.46% |
| 2026-02-04 | 20.86 | 20.66 | -0.25 | -1.20% | 20.30 | 21.00 | 47036 | 9711.34 | 2.52% |
| 2026-02-03 | 20.66 | 20.91 | 0.33 | 1.60% | 20.30 | 21.20 | 61515 | 12826.49 | 3.29% |
| 2026-02-02 | 21.09 | 20.58 | -0.80 | -3.74% | 20.53 | 21.70 | 68990 | 14404.57 | 3.69% |
| 2026-01-30 | 20.37 | 21.38 | 0.64 | 3.09% | 20.21 | 21.78 | 92488 | 19671.97 | 4.95% |
| 2026-01-29 | 19.61 | 20.74 | 0.96 | 4.85% | 19.61 | 21.57 | 120806 | 25211.03 | 6.47% |
| 2026-01-28 | 19.45 | 19.78 | 0.08 | 0.41% | 19.41 | 20.10 | 64789 | 12786.63 | 3.47% |
| 2026-01-27 | 18.90 | 19.70 | 0.73 | 3.85% | 18.70 | 19.79 | 68362 | 13163.59 | 3.66% |
| 2026-01-26 | 20.29 | 18.97 | -1.49 | -7.28% | 18.77 | 20.39 | 99114 | 18995.05 | 5.31% |
| 2026-01-23 | 19.15 | 20.46 | 1.32 | 6.90% | 18.60 | 20.81 | 106679 | 21166.88 | 5.71% |
| 2026-01-22 | 19.00 | 19.14 | 0.28 | 1.48% | 18.73 | 19.29 | 48674 | 9283.60 | 2.61% |
| 2026-01-21 | 18.05 | 18.86 | 0.73 | 4.03% | 17.91 | 19.00 | 53408 | 9879.55 | 2.86% |
| 2026-01-20 | 18.26 | 18.13 | -0.13 | -0.71% | 18.04 | 18.55 | 49683 | 9090.07 | 2.66% |
| 2026-01-19 | 18.86 | 18.26 | -0.67 | -3.54% | 18.08 | 18.86 | 67997 | 12463.23 | 3.64% |
| 2026-01-16 | 19.45 | 18.93 | -0.60 | -3.07% | 18.79 | 19.85 | 74670 | 14228.31 | 4.00% |
| 2026-01-15 | 19.08 | 19.53 | 0.55 | 2.90% | 18.80 | 20.27 | 92068 | 18170.15 | 4.93% |
| 2026-01-14 | 18.65 | 18.98 | 0.32 | 1.71% | 18.41 | 19.03 | 79750 | 14991.37 | 4.27% |
| 2026-01-13 | 17.76 | 18.66 | 0.91 | 5.13% | 17.66 | 19.17 | 112264 | 20735.53 | 6.01% |
| 2026-01-12 | 17.19 | 17.75 | 0.60 | 3.50% | 16.93 | 18.31 | 103374 | 18259.59 | 5.53% |
| 2026-01-09 | 16.84 | 17.15 | 0.20 | 1.18% | 16.67 | 17.31 | 70338 | 11903.38 | 3.70% |
| 2026-01-08 | 16.93 | 16.95 | -0.05 | -0.29% | 16.86 | 17.50 | 76633 | 13113.77 | 4.03% |
| 2026-01-07 | 18.68 | 17.00 | -1.75 | -9.33% | 16.89 | 18.99 | 154481 | 27407.60 | 8.13% |
| 2026-01-06 | 18.48 | 18.75 | 0.11 | 0.59% | 18.48 | 19.59 | 191972 | 36375.89 | 10.11% |
| 2026-01-05 | 17.50 | 18.64 | 1.44 | 8.37% | 17.50 | 18.92 | 222295 | 41430.89 | 11.70% |
| 2025-12-31 | 17.47 | 17.20 | -0.11 | -0.64% | 16.82 | 17.58 | 63621 | 10963.56 | 3.35% |
| 2025-12-30 | 17.07 | 17.31 | 0.11 | 0.64% | 17.05 | 17.85 | 100263 | 17417.71 | 5.28% |
| 2025-12-29 | 16.66 | 17.20 | 0.66 | 3.99% | 16.45 | 18.19 | 150604 | 26292.35 | 7.93% |
| 2025-12-26 | 16.76 | 16.54 | -0.12 | -0.72% | 16.36 | 16.76 | 21621 | 3576.54 | 1.14% |
| 2025-12-25 | 16.34 | 16.66 | 0.40 | 2.46% | 16.20 | 16.70 | 29824 | 4904.57 | 1.57% |
| 2025-12-24 | 16.23 | 16.26 | 0.18 | 1.12% | 15.91 | 16.49 | 32427 | 5255.08 | 1.71% |
| 2025-12-23 | 16.08 | 16.08 | -0.08 | -0.50% | 16.00 | 16.29 | 16386 | 2640.27 | 0.86% |
| 2025-12-22 | 16.36 | 16.16 | -0.21 | -1.28% | 16.11 | 16.47 | 21724 | 3539.67 | 1.14% |
| 2025-12-19 | 16.10 | 16.37 | 0.25 | 1.55% | 16.05 | 16.40 | 15464 | 2514.07 | 0.81% |
| 2025-12-18 | 16.25 | 16.12 | 0.01 | 0.06% | 15.98 | 16.31 | 14857 | 2405.32 | 0.78% |
| 2025-12-17 | 16.06 | 16.11 | 0.06 | 0.37% | 15.78 | 16.20 | 16061 | 2570.64 | 0.85% |
| 2025-12-16 | 16.24 | 16.05 | -0.19 | -1.17% | 16.02 | 16.62 | 26348 | 4306.26 | 1.39% |
| 2025-12-15 | 15.99 | 16.24 | 0.08 | 0.50% | 15.99 | 16.30 | 18461 | 2984.70 | 0.97% |
| 2025-12-12 | 16.46 | 16.16 | -0.23 | -1.40% | 16.14 | 16.50 | 17164 | 2801.18 | 0.90% |
| 2025-12-11 | 16.65 | 16.39 | -0.25 | -1.50% | 16.32 | 16.71 | 19178 | 3152.43 | 1.01% |
| 2025-12-10 | 16.66 | 16.64 | -0.02 | -0.12% | 16.51 | 16.77 | 16939 | 2817.26 | 0.89% |
| 2025-12-09 | 16.80 | 16.66 | -0.14 | -0.83% | 16.44 | 16.83 | 26365 | 4378.33 | 1.39% |
| 2025-12-08 | 17.00 | 16.80 | -0.20 | -1.18% | 16.72 | 17.14 | 36542 | 6165.03 | 1.92% |
| 2025-12-05 | 16.59 | 17.00 | 0.33 | 1.98% | 16.41 | 17.09 | 40637 | 6863.70 | 2.14% |
| 2025-12-04 | 16.44 | 16.67 | 0.29 | 1.77% | 16.23 | 17.02 | 43915 | 7327.56 | 2.31% |
| 2025-12-03 | 16.40 | 16.38 | -0.15 | -0.91% | 16.26 | 16.65 | 21568 | 3537.51 | 1.14% |
| 2025-12-02 | 16.42 | 16.53 | 0.18 | 1.10% | 16.16 | 16.60 | 34196 | 5609.54 | 1.80% |
| 2025-12-01 | 16.38 | 16.35 | -0.10 | -0.61% | 16.28 | 16.76 | 24161 | 3959.67 | 1.27% |
| 2025-11-28 | 16.22 | 16.45 | 0.32 | 1.98% | 16.02 | 16.47 | 27590 | 4505.29 | 1.45% |
| 2025-11-27 | 16.22 | 16.13 | -0.03 | -0.19% | 15.90 | 16.40 | 29589 | 4773.95 | 1.56% |
| 2025-11-26 | 16.29 | 16.16 | -0.04 | -0.25% | 16.10 | 16.66 | 39377 | 6418.86 | 2.07% |
| 2025-11-25 | 16.18 | 16.20 | 0.00 | 0.00% | 16.17 | 16.70 | 30583 | 5022.36 | 1.61% |
| 2025-11-24 | 15.71 | 16.20 | 0.65 | 4.18% | 15.54 | 16.34 | 41788 | 6712.30 | 2.20% |
上证大盘股票行情在线 K线走势图
西大门(605155)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
