西大门(605155)股票行情 西大门股票行情 605155股票行情_爱股网
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 |
|---|
| 2025-10-27 | 15.26 | 15.78 | 0.63 | 4.16% | 15.20 | 16.39 | 70418 | 11212.24 | 3.71% |
| 2025-10-24 | 15.33 | 15.15 | -0.10 | -0.66% | 15.05 | 15.33 | 23246 | 3525.39 | 1.22% |
| 2025-10-23 | 15.04 | 15.25 | 0.14 | 0.93% | 15.00 | 15.46 | 32200 | 4898.12 | 1.70% |
| 2025-10-22 | 15.26 | 15.11 | -0.16 | -1.05% | 15.01 | 15.37 | 26174 | 3969.50 | 1.38% |
| 2025-10-21 | 14.99 | 15.27 | 0.32 | 2.14% | 14.85 | 15.44 | 34250 | 5221.36 | 1.80% |
| 2025-10-20 | 15.31 | 14.95 | -0.22 | -1.45% | 14.85 | 15.33 | 34047 | 5110.48 | 1.79% |
| 2025-10-17 | 15.73 | 15.17 | -0.49 | -3.13% | 15.12 | 15.76 | 38205 | 5847.43 | 2.01% |
| 2025-10-16 | 16.20 | 15.66 | -0.54 | -3.33% | 15.58 | 16.22 | 32723 | 5181.42 | 1.72% |
| 2025-10-15 | 15.93 | 16.20 | 0.27 | 1.69% | 15.75 | 16.32 | 38964 | 6276.81 | 2.05% |
| 2025-10-14 | 16.58 | 15.93 | -0.57 | -3.45% | 15.79 | 16.64 | 48379 | 7785.36 | 2.55% |
| 2025-10-13 | 16.33 | 16.50 | -0.48 | -2.83% | 15.69 | 16.83 | 64866 | 10643.49 | 3.42% |
| 2025-10-10 | 16.57 | 16.98 | 0.49 | 2.97% | 16.51 | 17.45 | 97389 | 16496.33 | 5.13% |
| 2025-10-09 | 16.50 | 16.49 | -0.17 | -1.02% | 16.33 | 16.93 | 68035 | 11268.50 | 3.58% |
| 2025-09-30 | 16.87 | 16.66 | -0.17 | -1.01% | 16.55 | 16.98 | 64213 | 10728.36 | 3.38% |
| 2025-09-29 | 17.32 | 16.83 | -0.47 | -2.72% | 16.55 | 18.05 | 162490 | 27893.32 | 8.56% |
| 2025-09-26 | 15.78 | 17.30 | 1.57 | 9.98% | 15.69 | 17.30 | 127652 | 21558.18 | 6.72% |
| 2025-09-25 | 15.62 | 15.73 | 0.16 | 1.03% | 15.37 | 16.56 | 54536 | 8752.78 | 2.87% |
| 2025-09-24 | 15.26 | 15.57 | 0.19 | 1.24% | 15.16 | 15.66 | 30084 | 4655.38 | 1.58% |
| 2025-09-23 | 15.55 | 15.38 | -0.13 | -0.84% | 15.06 | 15.73 | 36576 | 5593.41 | 1.93% |
| 2025-09-22 | 15.75 | 15.51 | -0.24 | -1.52% | 15.12 | 15.75 | 58756 | 9040.35 | 3.09% |
| 2025-09-19 | 15.20 | 15.75 | 0.54 | 3.55% | 15.00 | 15.88 | 67207 | 10388.45 | 3.54% |
| 2025-09-18 | 15.25 | 15.21 | -0.13 | -0.85% | 15.00 | 15.62 | 44065 | 6748.23 | 2.32% |
| 2025-09-17 | 15.09 | 15.34 | 0.27 | 1.79% | 14.86 | 15.67 | 57566 | 8779.91 | 3.03% |
| 2025-09-16 | 14.78 | 15.07 | 0.29 | 1.96% | 14.50 | 15.17 | 38380 | 5725.76 | 2.02% |
| 2025-09-15 | 14.67 | 14.78 | 0.18 | 1.23% | 14.26 | 15.27 | 48997 | 7258.97 | 2.58% |
| 2025-09-12 | 14.50 | 14.60 | 0.10 | 0.69% | 14.27 | 14.64 | 27642 | 4002.07 | 1.46% |
| 2025-09-11 | 14.43 | 14.50 | 0.14 | 0.97% | 14.16 | 14.57 | 22331 | 3215.26 | 1.18% |
| 2025-09-10 | 14.45 | 14.36 | -0.07 | -0.49% | 14.33 | 14.57 | 18848 | 2718.23 | 0.99% |
| 2025-09-09 | 14.66 | 14.43 | -0.27 | -1.84% | 14.31 | 14.66 | 28313 | 4097.32 | 1.49% |
| 2025-09-08 | 14.54 | 14.70 | 0.14 | 0.96% | 14.46 | 14.88 | 36742 | 5374.62 | 1.93% |
| 2025-09-05 | 14.59 | 14.56 | 0.10 | 0.69% | 14.27 | 14.75 | 26474 | 3845.09 | 1.39% |
| 2025-09-04 | 14.83 | 14.46 | -0.42 | -2.82% | 14.25 | 15.10 | 46498 | 6822.00 | 2.45% |
| 2025-09-03 | 14.74 | 14.88 | 0.05 | 0.34% | 14.65 | 15.30 | 54451 | 8154.93 | 2.87% |
| 2025-09-02 | 14.69 | 14.83 | 0.16 | 1.09% | 14.25 | 14.83 | 52049 | 7570.86 | 2.74% |
| 2025-09-01 | 14.17 | 14.67 | 0.58 | 4.12% | 14.15 | 14.85 | 54761 | 7971.25 | 2.88% |
| 2025-08-29 | 14.55 | 14.09 | -0.57 | -3.89% | 14.07 | 14.66 | 42624 | 6074.80 | 2.24% |
| 2025-08-28 | 14.51 | 14.66 | 0.15 | 1.03% | 14.07 | 14.70 | 62904 | 9051.98 | 3.31% |
| 2025-08-27 | 15.13 | 14.51 | -0.62 | -4.10% | 14.48 | 15.20 | 73824 | 10967.57 | 3.89% |
| 2025-08-26 | 15.07 | 15.13 | -0.04 | -0.26% | 15.07 | 15.67 | 52535 | 8015.71 | 2.77% |
| 2025-08-25 | 15.48 | 15.17 | -0.31 | -2.00% | 14.51 | 15.55 | 86450 | 13041.71 | 4.55% |
| 2025-08-22 | 15.49 | 15.48 | 0.02 | 0.13% | 15.39 | 15.84 | 95609 | 14934.72 | 5.03% |
| 2025-08-21 | 15.00 | 15.46 | 0.52 | 3.48% | 14.90 | 15.97 | 143276 | 22174.65 | 7.54% |
| 2025-08-20 | 14.16 | 14.94 | 0.35 | 2.40% | 14.16 | 15.79 | 163738 | 24510.29 | 8.62% |
| 2025-08-19 | 13.60 | 14.59 | 1.04 | 7.68% | 13.58 | 14.90 | 124745 | 17700.38 | 6.57% |
| 2025-08-18 | 13.47 | 13.55 | 0.15 | 1.12% | 13.35 | 13.72 | 39065 | 5284.09 | 2.06% |
| 2025-08-15 | 13.52 | 13.40 | -0.07 | -0.52% | 13.35 | 13.69 | 33043 | 4442.46 | 1.74% |
| 2025-08-14 | 13.71 | 13.47 | -0.10 | -0.74% | 13.42 | 13.81 | 49416 | 6727.10 | 2.60% |
| 2025-08-13 | 13.74 | 13.57 | -0.13 | -0.95% | 13.53 | 13.85 | 32024 | 4371.02 | 1.69% |
| 2025-08-12 | 13.64 | 13.70 | 0.07 | 0.51% | 13.50 | 13.80 | 43069 | 5885.16 | 2.27% |
| 2025-08-11 | 13.51 | 13.63 | 0.12 | 0.89% | 13.38 | 13.68 | 54401 | 7374.98 | 2.86% |
| 2025-08-08 | 13.13 | 13.51 | 0.37 | 2.82% | 13.00 | 13.68 | 59664 | 7951.78 | 3.14% |
| 2025-08-07 | 13.05 | 13.14 | 0.09 | 0.69% | 12.86 | 13.20 | 43333 | 5673.80 | 2.28% |
| 2025-08-06 | 12.76 | 13.05 | 0.38 | 3.00% | 12.66 | 13.24 | 87082 | 11347.61 | 4.58% |
| 2025-08-05 | 12.49 | 12.67 | 0.18 | 1.44% | 12.48 | 12.69 | 36139 | 4559.26 | 1.90% |
| 2025-08-04 | 12.26 | 12.49 | 0.15 | 1.22% | 12.24 | 12.54 | 28029 | 3489.07 | 1.48% |
| 2025-08-01 | 12.19 | 12.34 | 0.18 | 1.48% | 12.15 | 12.49 | 32616 | 4008.50 | 1.72% |
| 2025-07-31 | 12.36 | 12.16 | -0.20 | -1.62% | 12.10 | 12.49 | 31558 | 3859.87 | 1.67% |
| 2025-07-30 | 12.48 | 12.36 | -0.13 | -1.04% | 12.26 | 12.59 | 34870 | 4307.64 | 1.84% |
| 2025-07-29 | 12.66 | 12.49 | -0.17 | -1.34% | 12.31 | 12.73 | 41894 | 5215.52 | 2.22% |
| 2025-07-28 | 12.79 | 12.66 | -0.05 | -0.39% | 12.65 | 12.80 | 29046 | 3691.68 | 1.54% |
| 2025-07-25 | 12.74 | 12.71 | -0.03 | -0.24% | 12.57 | 12.76 | 33102 | 4197.92 | 1.75% |
| 2025-07-24 | 12.51 | 12.74 | 0.23 | 1.84% | 12.46 | 12.75 | 44014 | 5573.87 | 2.33% |
| 2025-07-23 | 12.54 | 12.51 | 0.04 | 0.32% | 12.46 | 12.63 | 28364 | 3561.02 | 1.50% |
| 2025-07-22 | 12.52 | 12.47 | -0.02 | -0.16% | 12.40 | 12.55 | 28832 | 3596.88 | 1.52% |
| 2025-07-21 | 12.36 | 12.49 | 0.22 | 1.79% | 12.29 | 12.54 | 29711 | 3706.99 | 1.57% |
| 2025-07-18 | 12.39 | 12.27 | -0.12 | -0.97% | 12.23 | 12.47 | 22840 | 2805.13 | 1.21% |
| 2025-07-17 | 12.54 | 12.39 | -0.14 | -1.12% | 12.36 | 12.59 | 30221 | 3768.60 | 1.60% |
| 2025-07-16 | 12.33 | 12.53 | 0.24 | 1.95% | 12.25 | 12.57 | 33770 | 4211.58 | 1.79% |
| 2025-07-15 | 12.40 | 12.29 | -0.10 | -0.81% | 12.10 | 12.48 | 32842 | 4030.60 | 1.74% |
| 2025-07-14 | 12.32 | 12.39 | 0.09 | 0.73% | 12.26 | 12.43 | 24196 | 2992.65 | 1.28% |
| 2025-07-11 | 12.36 | 12.30 | -0.05 | -0.40% | 12.16 | 12.39 | 29064 | 3557.89 | 1.54% |
| 2025-07-10 | 12.16 | 12.35 | 0.00 | 0.00% | 12.16 | 12.37 | 20948 | 2569.17 | 1.11% |
| 2025-07-09 | 12.43 | 12.35 | -0.04 | -0.32% | 12.26 | 12.50 | 30108 | 3722.06 | 1.59% |
| 2025-07-08 | 12.52 | 12.39 | -0.09 | -0.72% | 12.27 | 12.54 | 31177 | 3861.17 | 1.65% |
| 2025-07-07 | 12.17 | 12.48 | 0.25 | 2.04% | 12.17 | 12.67 | 40325 | 5020.00 | 2.13% |
| 2025-07-04 | 12.50 | 12.23 | -0.29 | -2.32% | 12.20 | 12.54 | 37717 | 4636.56 | 1.99% |
| 2025-07-03 | 12.45 | 12.52 | 0.08 | 0.64% | 12.23 | 12.64 | 59181 | 7396.43 | 3.13% |
| 2025-07-02 | 12.29 | 12.44 | 0.28 | 2.30% | 12.15 | 12.44 | 46809 | 5751.44 | 2.48% |
| 2025-07-01 | 12.01 | 12.16 | 0.19 | 1.59% | 11.95 | 12.19 | 38952 | 4712.38 | 2.06% |
| 2025-06-30 | 12.04 | 11.97 | 0.00 | 0.00% | 11.94 | 12.06 | 25339 | 3037.97 | 1.34% |
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
