西大门 (605155) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-26	15.78	17.30	1.57	9.98%	15.69	17.30	127652	21558	6.72%
2025-09-25	15.62	15.73	0.16	1.03%	15.37	16.56	54536	8752	2.87%
2025-09-24	15.26	15.57	0.19	1.24%	15.16	15.66	30084	4655	1.58%
2025-09-23	15.55	15.38	-0.13	-0.84%	15.06	15.73	36576	5593	1.93%
2025-09-22	15.75	15.51	-0.24	-1.52%	15.12	15.75	58756	9040	3.09%
2025-09-19	15.20	15.75	0.54	3.55%	15.00	15.88	67207	10388	3.54%
2025-09-18	15.25	15.21	-0.13	-0.85%	15.00	15.62	44065	6748	2.32%
2025-09-17	15.09	15.34	0.27	1.79%	14.86	15.67	57566	8779	3.03%
2025-09-16	14.78	15.07	0.29	1.96%	14.50	15.17	38380	5725	2.02%
2025-09-15	14.67	14.78	0.18	1.23%	14.26	15.27	48997	7258	2.58%
2025-09-12	14.50	14.60	0.10	0.69%	14.27	14.64	27642	4002	1.46%
2025-09-11	14.43	14.50	0.14	0.97%	14.16	14.57	22331	3215	1.18%
2025-09-10	14.45	14.36	-0.07	-0.49%	14.33	14.57	18848	2718	0.99%
2025-09-09	14.66	14.43	-0.27	-1.84%	14.31	14.66	28313	4097	1.49%
2025-09-08	14.54	14.70	0.14	0.96%	14.46	14.88	36742	5374	1.93%
2025-09-05	14.59	14.56	0.10	0.69%	14.27	14.75	26474	3845	1.39%
2025-09-04	14.83	14.46	-0.42	-2.82%	14.25	15.10	46498	6822	2.45%
2025-09-03	14.74	14.88	0.05	0.34%	14.65	15.30	54451	8154	2.87%
2025-09-02	14.69	14.83	0.16	1.09%	14.25	14.83	52049	7570	2.74%
2025-09-01	14.17	14.67	0.58	4.12%	14.15	14.85	54761	7971	2.88%
2025-08-29	14.55	14.09	-0.57	-3.89%	14.07	14.66	42624	6074	2.24%
2025-08-28	14.51	14.66	0.15	1.03%	14.07	14.70	62904	9051	3.31%
2025-08-27	15.13	14.51	-0.62	-4.10%	14.48	15.20	73824	10967	3.89%
2025-08-26	15.07	15.13	-0.04	-0.26%	15.07	15.67	52535	8015	2.77%
2025-08-25	15.48	15.17	-0.31	-2.00%	14.51	15.55	86450	13041	4.55%
2025-08-22	15.49	15.48	0.02	0.13%	15.39	15.84	95609	14934	5.03%
2025-08-21	15.00	15.46	0.52	3.48%	14.90	15.97	143276	22174	7.54%
2025-08-20	14.16	14.94	0.35	2.40%	14.16	15.79	163738	24510	8.62%
2025-08-19	13.60	14.59	1.04	7.68%	13.58	14.90	124745	17700	6.57%
2025-08-18	13.47	13.55	0.15	1.12%	13.35	13.72	39065	5284	2.06%
2025-08-15	13.52	13.40	-0.07	-0.52%	13.35	13.69	33043	4442	1.74%
2025-08-14	13.71	13.47	-0.10	-0.74%	13.42	13.81	49416	6727	2.60%
2025-08-13	13.74	13.57	-0.13	-0.95%	13.53	13.85	32024	4371	1.69%
2025-08-12	13.64	13.70	0.07	0.51%	13.50	13.80	43069	5885	2.27%
2025-08-11	13.51	13.63	0.12	0.89%	13.38	13.68	54401	7374	2.86%
2025-08-08	13.13	13.51	0.37	2.82%	13.00	13.68	59664	7951	3.14%
2025-08-07	13.05	13.14	0.09	0.69%	12.86	13.20	43333	5673	2.28%
2025-08-06	12.76	13.05	0.38	3.00%	12.66	13.24	87082	11347	4.58%
2025-08-05	12.49	12.67	0.18	1.44%	12.48	12.69	36139	4559	1.90%
2025-08-04	12.26	12.49	0.15	1.22%	12.24	12.54	28029	3489	1.48%
2025-08-01	12.19	12.34	0.18	1.48%	12.15	12.49	32616	4008	1.72%
2025-07-31	12.36	12.16	-0.20	-1.62%	12.10	12.49	31558	3859	1.67%
2025-07-30	12.48	12.36	-0.13	-1.04%	12.26	12.59	34870	4307	1.84%
2025-07-29	12.66	12.49	-0.17	-1.34%	12.31	12.73	41894	5215	2.22%
2025-07-28	12.79	12.66	-0.05	-0.39%	12.65	12.80	29046	3691	1.54%
2025-07-25	12.74	12.71	-0.03	-0.24%	12.57	12.76	33102	4197	1.75%
2025-07-24	12.51	12.74	0.23	1.84%	12.46	12.75	44014	5573	2.33%
2025-07-23	12.54	12.51	0.04	0.32%	12.46	12.63	28364	3561	1.50%
2025-07-22	12.52	12.47	-0.02	-0.16%	12.40	12.55	28832	3596	1.52%
2025-07-21	12.36	12.49	0.22	1.79%	12.29	12.54	29711	3706	1.57%
2025-07-18	12.39	12.27	-0.12	-0.97%	12.23	12.47	22840	2805	1.21%
2025-07-17	12.54	12.39	-0.14	-1.12%	12.36	12.59	30221	3768	1.60%
2025-07-16	12.33	12.53	0.24	1.95%	12.25	12.57	33770	4211	1.79%
2025-07-15	12.40	12.29	-0.10	-0.81%	12.10	12.48	32842	4030	1.74%
2025-07-14	12.32	12.39	0.09	0.73%	12.26	12.43	24196	2992	1.28%
2025-07-11	12.36	12.30	-0.05	-0.40%	12.16	12.39	29064	3557	1.54%
2025-07-10	12.16	12.35	0.00	0.00%	12.16	12.37	20948	2569	1.11%
2025-07-09	12.43	12.35	-0.04	-0.32%	12.26	12.50	30108	3722	1.59%
2025-07-08	12.52	12.39	-0.09	-0.72%	12.27	12.54	31177	3861	1.65%
2025-07-07	12.17	12.48	0.25	2.04%	12.17	12.67	40325	5020	2.13%
2025-07-04	12.50	12.23	-0.29	-2.32%	12.20	12.54	37717	4636	1.99%
2025-07-03	12.45	12.52	0.08	0.64%	12.23	12.64	59181	7396	3.13%
2025-07-02	12.29	12.44	0.28	2.30%	12.15	12.44	46809	5751	2.48%
2025-07-01	12.01	12.16	0.19	1.59%	11.95	12.19	38952	4712	2.06%
2025-06-30	12.04	11.97	0.00	0.00%	11.94	12.06	25339	3037	1.34%
2025-06-27	11.91	11.97	0.07	0.59%	11.88	12.01	21827	2606	1.15%
2025-06-26	12.06	11.90	-0.12	-1.00%	11.85	12.07	23694	2833	1.25%
2025-06-25	12.09	12.02	0.05	0.42%	11.88	12.15	38204	4589	2.02%
2025-06-24	11.75	11.97	0.27	2.31%	11.75	12.04	41964	5018	2.22%
2025-06-23	11.40	11.70	0.32	2.81%	11.33	11.75	26747	3113	1.41%
2025-06-20	11.41	11.38	-0.01	-0.09%	11.37	11.68	26925	3103	1.42%