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
2025-08-01	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%
2025-06-19	11.80	11.39	-0.25	-2.15%	11.37	11.84	27746	3199	1.47%
2025-06-18	11.82	11.64	-0.15	-1.27%	11.53	11.82	31032	3617	1.64%
2025-06-17	11.86	11.79	-0.01	-0.08%	11.69	11.87	29528	3475	1.56%
2025-06-16	11.78	11.80	0.04	0.34%	11.71	11.97	32667	3871	1.73%
2025-06-13	12.09	11.76	-0.38	-3.13%	11.75	12.09	49462	5864	2.62%
2025-06-12	11.96	12.14	0.28	2.36%	11.86	12.17	62153	7478	3.29%
2025-06-11	11.95	11.86	-0.13	-1.08%	11.83	12.10	70458	8412	3.73%
2025-06-10	11.81	11.99	0.13	1.10%	11.80	12.26	119849	14438	6.34%
2025-06-09	11.72	11.86	0.13	1.11%	11.66	12.17	50729	6015	2.68%
2025-06-06	11.58	11.73	0.10	0.86%	11.58	11.77	28942	3380	1.53%
2025-06-05	11.61	11.63	0.04	0.35%	11.51	11.68	23553	2734	1.25%
2025-06-04	11.47	11.59	0.15	1.31%	11.41	11.60	20562	2373	1.09%
2025-06-03	11.25	11.44	0.13	1.15%	11.20	11.48	20441	2330	1.08%
2025-05-30	11.50	11.31	-0.15	-1.31%	11.26	11.50	20788	2354	1.10%
2025-05-29	11.30	11.46	0.14	1.24%	11.25	11.50	23073	2638	1.22%
2025-05-28	11.51	11.32	-0.16	-1.39%	11.26	11.52	20429	2321	1.08%
2025-05-27	11.38	11.48	0.13	1.15%	11.25	11.51	23763	2713	1.26%
2025-05-26	11.52	11.35	0.03	0.27%	11.17	11.52	22257	2521	1.18%
2025-05-23	11.41	11.32	-0.11	-0.96%	11.28	11.56	32460	3705	1.72%
2025-05-22	11.61	11.43	-0.26	-2.22%	11.41	11.77	29838	3441	1.58%
2025-05-21	11.85	11.69	-0.18	-1.52%	11.55	11.86	29497	3451	1.56%
2025-05-20	11.75	11.87	0.18	1.54%	11.62	11.88	31300	3697	1.66%
2025-05-19	11.72	11.69	0.09	0.78%	11.42	11.74	27155	3147	1.44%
2025-05-16	11.82	11.85	0.06	0.51%	11.74	11.89	26176	3099	1.38%
2025-05-15	11.90	11.79	-0.11	-0.92%	11.66	12.00	44379	5249	2.35%
2025-05-14	11.91	11.90	-0.05	-0.42%	11.75	11.94	27025	3202	1.43%
2025-05-13	12.08	11.95	-0.05	-0.42%	11.88	12.13	41508	4985	2.20%
2025-05-12	11.86	12.00	0.15	1.27%	11.82	12.02	30529	3641	1.61%
2025-05-09	12.05	11.85	-0.16	-1.33%	11.80	12.08	30396	3621	1.61%
2025-05-08	11.83	12.01	0.22	1.87%	11.71	12.02	39010	4663	2.06%
2025-05-07	11.68	11.79	0.17	1.46%	11.68	11.94	42834	5053	2.27%
2025-05-06	11.61	11.62	0.01	0.09%	11.45	11.69	56258	6500	2.98%
2025-04-30	11.80	11.61	-0.24	-2.03%	11.59	11.85	34611	4039	1.83%
2025-04-29	11.62	11.85	0.19	1.63%	11.55	11.98	26228	3112	1.39%
2025-04-28	11.94	11.66	-0.24	-2.02%	11.51	11.94	26861	3132	1.42%
2025-04-25	11.92	11.90	0.06	0.51%	11.80	11.99	23656	2817	1.25%
2025-04-24	11.88	11.84	-0.05	-0.42%	11.73	11.99	31495	3734	1.67%