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
2026-08-03	13.21	13.52	0.36	2.74%	13.10	13.52	29742	3975	1.59%
2026-07-31	12.61	13.16	0.33	2.57%	12.61	13.25	32613	4267	1.75%
2026-07-30	12.88	12.83	-0.05	-0.39%	12.66	13.14	31814	4099	1.70%
2026-07-29	12.65	12.88	0.23	1.82%	12.53	12.88	29439	3753	1.58%
2026-07-28	12.40	12.65	0.13	1.04%	12.28	13.07	36496	4618	1.95%
2026-07-27	12.62	12.52	0.02	0.16%	12.35	12.72	36951	4621	1.98%
2026-07-24	12.98	12.50	-0.98	-7.27%	12.30	13.32	67820	8634	3.63%
2026-07-23	12.99	13.48	0.71	5.56%	12.55	13.55	101579	13273	5.44%
2026-07-22	11.49	12.77	1.16	9.99%	11.47	12.77	33755	4140	1.81%
2026-07-21	11.85	11.61	-0.35	-2.93%	11.15	12.26	49584	5734	2.65%
2026-07-20	12.95	11.96	-1.01	-7.79%	11.69	12.97	65059	8033	3.48%
2026-07-17	12.91	12.97	0.00	0.00%	12.60	13.47	88408	11485	4.73%
2026-07-16	12.12	12.97	0.64	5.19%	12.06	13.13	31785	3994	1.70%
2026-07-15	12.21	12.33	0.12	0.98%	12.02	12.57	19021	2343	1.02%
2026-07-14	11.87	12.21	0.32	2.69%	11.67	12.30	18823	2255	1.01%
2026-07-13	12.32	11.89	-0.44	-3.57%	11.85	12.34	22088	2657	1.18%
2026-07-10	12.14	12.33	0.13	1.07%	11.97	12.61	21605	2670	1.16%
2026-07-09	12.15	12.20	0.02	0.16%	12.01	12.50	24321	2963	1.30%
2026-07-08	12.69	12.18	-0.57	-4.47%	12.18	12.75	22918	2846	1.23%
2026-07-07	13.08	12.75	-0.34	-2.60%	12.63	13.65	27045	3490	1.45%
2026-07-06	13.69	13.09	-0.47	-3.47%	13.00	13.78	24988	3313	1.34%
2026-07-03	13.24	13.56	0.44	3.35%	13.20	13.78	37052	5008	1.98%
2026-07-02	13.25	13.12	0.10	0.77%	12.75	13.45	39858	5237	2.13%
2026-07-01	11.82	13.02	1.18	9.97%	11.82	13.02	38447	4839	2.06%
2026-06-30	11.99	11.84	-0.26	-2.15%	11.75	12.23	20017	2389	1.07%
2026-06-29	11.72	12.10	0.02	0.17%	11.51	12.14	30491	3609	1.63%
2026-06-26	12.55	12.08	-0.60	-4.73%	12.02	12.71	34876	4264	1.87%
2026-06-25	13.65	12.68	-0.94	-6.90%	12.60	13.96	70299	9263	3.76%
2026-06-24	13.34	13.62	0.15	1.11%	13.29	14.06	72174	9876	3.86%
2026-06-23	13.58	13.47	-0.13	-0.96%	13.42	13.76	27203	3686	1.46%
2026-06-22	13.40	13.60	0.05	0.37%	13.03	13.68	37007	4899	1.98%
2026-06-18	13.38	13.55	0.07	0.52%	13.21	13.82	29535	3996	1.58%
2026-06-17	14.02	13.48	-0.72	-5.07%	13.35	14.10	34400	4685	1.84%
2026-06-16	13.80	14.20	0.48	3.50%	13.21	14.40	35834	4940	1.92%
2026-06-15	13.70	13.72	-0.11	-0.80%	13.56	14.06	22533	3096	1.21%
2026-06-12	13.81	13.83	0.13	0.95%	13.47	13.87	21368	2926	1.14%
2026-06-11	13.73	13.70	-0.18	-1.30%	13.43	13.86	16947	2300	0.91%
2026-06-10	13.58	13.88	0.18	1.31%	13.51	14.14	26131	3616	1.40%
2026-06-09	13.58	13.70	0.19	1.41%	13.28	13.92	48772	6630	2.61%
2026-06-08	13.95	13.51	-0.61	-4.32%	13.30	14.02	26005	3555	1.39%
2026-06-05	13.79	14.12	0.35	2.54%	13.79	14.48	40327	5682	2.16%
2026-06-04	14.30	13.77	-0.42	-2.96%	13.66	14.30	24009	3337	1.29%
2026-06-03	14.88	14.19	-0.69	-4.64%	13.91	15.04	55455	7929	2.97%
2026-06-02	15.52	14.88	-0.64	-4.12%	14.63	15.62	36378	5434	1.95%
2026-06-01	15.13	15.52	0.39	2.58%	15.06	15.74	26076	4051	1.40%
2026-05-29	15.93	15.13	-0.80	-5.02%	15.03	16.04	26371	4054	1.41%
2026-05-28	15.71	15.93	0.10	0.63%	15.54	16.01	14602	2307	0.78%
2026-05-27	16.39	15.83	-0.49	-3.00%	15.63	16.40	28973	4594	1.55%
2026-05-26	16.27	16.32	-0.03	-0.18%	15.85	16.46	27654	4464	1.48%
2026-05-25	16.32	16.55	0.51	3.18%	16.00	16.79	46873	7711	2.51%
2026-05-22	15.80	16.04	0.21	1.33%	15.71	16.28	27505	4404	1.47%
2026-05-21	16.18	15.83	-0.56	-3.42%	15.80	16.94	35097	5739	1.88%
2026-05-20	16.60	16.39	-0.23	-1.38%	16.20	16.60	19609	3206	1.05%
2026-05-19	16.57	16.62	0.09	0.54%	16.23	16.76	23824	3916	1.28%
2026-05-18	16.61	16.53	-0.24	-1.43%	16.25	16.84	27642	4556	1.48%
2026-05-15	17.06	16.77	-0.35	-2.04%	16.60	17.19	30989	5231	1.66%
2026-05-14	17.48	17.12	-0.20	-1.15%	17.10	17.71	34664	6035	1.86%
2026-05-13	17.30	17.32	-0.02	-0.12%	17.05	17.58	45323	7859	2.43%
2026-05-12	17.26	17.34	0.08	0.46%	16.89	17.62	43955	7641	2.35%
2026-05-11	16.73	17.26	0.56	3.35%	16.70	17.60	69283	11917	3.71%
2026-05-08	17.00	16.70	-0.31	-1.82%	16.42	17.20	79246	13208	4.24%
2026-05-07	15.92	17.01	1.03	6.45%	15.85	17.43	110131	18540	5.89%
2026-05-06	15.84	15.98	0.17	1.08%	15.81	16.09	28581	4565	1.53%
2026-04-30	15.61	15.81	0.11	0.70%	15.61	16.07	24753	3926	1.32%
2026-04-29	15.46	15.70	0.30	1.95%	15.25	15.80	26506	4156	1.42%
2026-04-28	15.79	15.40	-0.34	-2.16%	15.30	15.85	20935	3237	1.12%
2026-04-27	15.48	15.74	0.19	1.22%	15.14	15.83	29117	4509	1.56%