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
2026-04-27	15.48	15.74	0.19	1.22%	15.14	15.83	29117	4509	1.56%
2026-04-24	15.25	15.55	0.22	1.44%	15.09	15.55	21082	3228	1.13%
2026-04-23	15.45	15.33	-0.21	-1.35%	15.18	15.48	22262	3411	1.19%
2026-04-22	15.59	15.54	-0.05	-0.32%	15.29	15.59	18960	2932	1.01%
2026-04-21	15.66	15.59	-0.15	-0.95%	15.41	15.74	18718	2907	1.00%
2026-04-20	15.58	15.74	0.29	1.88%	15.38	15.76	18912	2951	1.01%
2026-04-17	15.55	15.45	-0.12	-0.77%	15.20	15.57	18067	2778	0.97%
2026-04-16	15.40	15.57	0.19	1.24%	15.28	15.67	25182	3901	1.35%
2026-04-15	15.58	15.38	-0.18	-1.16%	15.36	15.70	14835	2299	0.79%
2026-04-14	15.73	15.56	-0.01	-0.06%	15.40	15.87	18565	2889	0.99%
2026-04-13	15.90	15.57	-0.26	-1.64%	15.48	15.90	25133	3917	1.35%
2026-04-10	15.71	15.83	0.28	1.80%	15.60	16.04	19668	3121	1.05%
2026-04-09	15.91	15.55	-0.36	-2.26%	15.52	15.99	24304	3816	1.30%
2026-04-08	15.60	15.91	0.54	3.51%	15.32	15.93	22644	3578	1.21%
2026-04-07	14.95	15.37	0.32	2.13%	14.95	15.49	25573	3914	1.37%
2026-04-03	15.60	15.05	-0.49	-3.15%	15.00	15.68	23456	3562	1.26%
2026-04-02	15.80	15.54	-0.27	-1.71%	15.40	15.80	22111	3442	1.18%
2026-04-01	16.06	15.81	-0.04	-0.25%	15.63	16.09	27736	4395	1.48%
2026-03-31	15.87	15.85	0.09	0.57%	15.83	16.10	29121	4648	1.56%
2026-03-30	16.05	15.76	-0.35	-2.17%	15.65	16.11	36636	5793	1.96%
2026-03-27	16.04	16.11	0.08	0.50%	15.87	16.55	24946	4051	1.34%
2026-03-26	16.00	16.03	0.03	0.19%	15.90	16.59	43554	7064	2.33%
2026-03-25	15.82	16.00	0.55	3.56%	15.50	16.11	40796	6484	2.18%
2026-03-24	14.69	15.45	0.99	6.85%	14.69	15.45	43338	6547	2.32%
2026-03-23	15.45	14.46	-1.06	-6.83%	14.35	15.45	50882	7560	2.72%
2026-03-20	16.58	15.52	-1.05	-6.34%	15.42	16.75	51944	8252	2.78%
2026-03-19	17.00	16.57	-0.63	-3.66%	16.52	17.18	22813	3824	1.22%
2026-03-18	17.01	17.20	0.26	1.53%	16.80	17.20	15999	2720	0.86%
2026-03-17	17.32	16.94	-0.39	-2.25%	16.90	17.55	23007	3950	1.23%
2026-03-16	17.68	17.33	-0.34	-1.92%	17.20	17.88	26708	4664	1.43%
2026-03-13	17.70	17.67	-0.07	-0.39%	17.51	18.08	25210	4500	1.35%
2026-03-12	17.54	17.74	0.24	1.37%	17.32	17.84	34508	6084	1.85%
2026-03-11	17.77	17.50	-0.26	-1.46%	17.40	18.11	32435	5718	1.74%
2026-03-10	17.60	17.76	0.35	2.01%	17.45	17.88	22286	3950	1.19%
2026-03-09	17.70	17.41	-0.51	-2.85%	17.21	17.73	33338	5812	1.78%
2026-03-06	17.34	17.92	0.36	2.05%	17.34	18.09	29849	5334	1.60%
2026-03-05	17.98	17.56	-0.14	-0.79%	17.29	18.10	33109	5835	1.77%
2026-03-04	17.70	17.70	-0.14	-0.78%	17.52	17.99	25970	4599	1.39%
2026-03-03	18.41	17.84	-0.57	-3.10%	17.76	18.81	35206	6429	1.88%
2026-03-02	18.58	18.41	-0.43	-2.28%	18.09	18.88	39597	7280	2.12%
2026-02-27	18.85	18.84	-0.07	-0.37%	18.69	18.99	18738	3520	1.00%
2026-02-26	19.20	18.91	-0.29	-1.51%	18.65	19.24	31394	5918	1.68%
2026-02-25	19.39	19.20	-0.09	-0.47%	19.10	19.44	30945	5959	1.66%
2026-02-24	19.38	19.29	0.19	0.99%	19.19	19.59	24679	4769	1.32%
2026-02-13	19.01	19.10	0.03	0.16%	18.91	19.38	24408	4675	1.31%
2026-02-12	19.30	19.07	-0.23	-1.19%	19.02	19.49	39522	7587	2.12%
2026-02-11	19.33	19.30	0.00	0.00%	18.86	19.80	38810	7564	2.08%
2026-02-10	19.92	19.30	-0.62	-3.11%	19.16	19.98	56214	10939	3.01%
2026-02-09	20.18	19.92	-0.21	-1.04%	19.71	20.40	51819	10340	2.77%
2026-02-06	20.81	20.13	-0.73	-3.50%	20.03	20.85	48929	9999	2.62%
2026-02-05	20.51	20.86	0.20	0.97%	20.51	21.23	46025	9647	2.46%
2026-02-04	20.86	20.66	-0.25	-1.20%	20.30	21.00	47036	9711	2.52%
2026-02-03	20.66	20.91	0.33	1.60%	20.30	21.20	61515	12826	3.29%
2026-02-02	21.09	20.58	-0.80	-3.74%	20.53	21.70	68990	14404	3.69%
2026-01-30	20.37	21.38	0.64	3.09%	20.21	21.78	92488	19671	4.95%
2026-01-29	19.61	20.74	0.96	4.85%	19.61	21.57	120806	25211	6.47%
2026-01-28	19.45	19.78	0.08	0.41%	19.41	20.10	64789	12786	3.47%
2026-01-27	18.90	19.70	0.73	3.85%	18.70	19.79	68362	13163	3.66%
2026-01-26	20.29	18.97	-1.49	-7.28%	18.77	20.39	99114	18995	5.31%
2026-01-23	19.15	20.46	1.32	6.90%	18.60	20.81	106679	21166	5.71%
2026-01-22	19.00	19.14	0.28	1.48%	18.73	19.29	48674	9283	2.61%
2026-01-21	18.05	18.86	0.73	4.03%	17.91	19.00	53408	9879	2.86%
2026-01-20	18.26	18.13	-0.13	-0.71%	18.04	18.55	49683	9090	2.66%
2026-01-19	18.86	18.26	-0.67	-3.54%	18.08	18.86	67997	12463	3.64%