西大门（605155）历史行情

以下为西大门近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.700	14.450	14.710	13.810	-0.250	-1.701%	297.90万	0.42亿	1.589%
2026-10-08	14.220	14.700	14.980	14.170	0.450	3.158%	3.58万	0.00亿	0.000%
2026-10-07	14.500	14.250	14.560	14.120	-0.170	-1.179%	205.61万	0.29亿	1.097%
2026-10-06	14.500	14.250	14.560	14.120	-0.170	-1.179%	205.61万	0.29亿	1.097%
2026-10-05	14.500	14.250	14.560	14.120	-0.170	-1.179%	205.61万	0.29亿	1.097%
2026-10-02	14.500	14.250	14.560	14.120	-0.170	-1.179%	205.61万	0.29亿	1.097%
2026-10-01	14.500	14.250	14.560	14.120	-0.170	-1.179%	205.61万	0.29亿	1.097%
2026-09-30	14.500	14.250	14.560	14.120	-0.170	-1.179%	2.06万	0.00亿	0.000%
2026-09-29	14.500	14.420	14.500	14.300	-0.040	-0.277%	1.69万	0.00亿	0.000%
2026-09-28	14.680	14.460	14.740	14.230	-0.210	-1.431%	1.78万	0.00亿	0.000%
2026-09-27	14.410	14.670	14.740	14.370	0.210	1.452%	184.00万	0.27亿	0.982%
2026-09-24	14.410	14.670	14.740	14.370	0.210	1.452%	1.84万	0.00亿	0.000%
2026-09-23	14.600	14.460	14.730	14.450	-0.180	-1.230%	1.11万	0.00亿	0.000%
2026-09-22	14.390	14.640	14.740	14.360	0.230	1.596%	2.13万	0.00亿	0.000%
2026-09-21	14.430	14.410	14.490	14.250	0.060	0.418%	1.59万	0.00亿	0.000%
2026-09-18	14.480	14.350	14.580	14.270	-0.050	-0.347%	1.58万	0.00亿	0.000%
2026-09-17	14.210	14.400	14.550	14.120	0.050	0.348%	1.98万	0.00亿	0.000%
2026-09-16	14.330	14.350	14.630	14.220	-0.100	-0.692%	2.76万	0.00亿	0.000%
2026-09-15	14.000	14.450	14.790	13.830	0.430	3.067%	4.88万	0.00亿	0.000%
2026-09-14	13.920	14.020	14.280	13.800	0.070	0.502%	2.13万	0.00亿	0.000%
2026-09-11	14.440	13.950	14.450	13.820	-0.560	-3.859%	2.30万	0.00亿	0.000%
2026-09-10	14.760	14.510	14.850	14.480	-0.250	-1.694%	1.43万	0.00亿	0.000%
2026-09-09	14.660	14.760	15.120	14.620	0.040	0.272%	2.48万	0.00亿	0.000%
2026-09-08	14.440	14.720	14.850	14.430	0.270	1.869%	2.39万	0.00亿	0.000%
2026-09-07	14.390	14.450	14.620	14.360	0.040	0.278%	1.48万	0.00亿	0.000%
2026-09-04	14.400	14.410	14.660	14.280	0.130	0.910%	2.04万	0.00亿	0.000%
2026-09-03	14.520	14.280	14.690	14.240	-0.180	-1.245%	1.81万	0.00亿	0.000%
2026-09-02	14.470	14.460	14.660	14.160	-0.010	-0.069%	1.64万	0.00亿	0.000%
2026-09-01	14.560	14.470	14.600	14.350	-0.090	-0.618%	1.24万	0.00亿	0.000%
2026-08-31	14.140	14.560	14.600	14.140	0.310	2.175%	1.85万	0.00亿	0.000%
2026-08-28	14.100	14.250	14.560	14.070	0.150	1.064%	1.82万	0.00亿	0.000%
2026-08-27	13.980	14.100	14.220	13.910	0.090	0.642%	1.25万	0.00亿	0.000%
2026-08-26	14.130	14.010	14.350	13.950	-0.180	-1.268%	1.58万	0.00亿	0.000%
2026-08-25	13.830	14.190	14.190	13.800	0.290	2.086%	1.36万	0.00亿	0.000%
2026-08-24	14.070	13.900	14.150	13.720	-0.180	-1.278%	1.66万	0.00亿	0.000%
2026-08-21	14.040	14.080	14.100	13.720	0.040	0.285%	1.92万	0.00亿	0.000%
2026-08-20	14.030	14.040	14.200	13.840	0.080	0.573%	2.09万	0.00亿	0.000%
2026-08-19	14.700	13.960	14.700	13.930	-0.750	-5.099%	3.05万	0.00亿	0.000%
2026-08-18	14.770	14.710	15.150	14.670	-0.130	-0.876%	1.98万	0.00亿	0.000%
2026-08-17	14.760	14.840	15.060	14.600	0.080	0.542%	1.76万	0.00亿	0.000%
2026-08-14	14.600	14.760	14.900	14.410	0.160	1.096%	3.16万	0.00亿	0.000%
2026-08-13	14.740	14.600	14.920	14.570	-0.140	-0.950%	2.61万	0.00亿	0.000%
2026-08-12	14.790	14.740	14.920	14.560	0.060	0.409%	2.94万	0.00亿	0.000%
2026-08-11	14.330	14.680	15.160	14.300	0.200	1.381%	4.53万	0.00亿	0.000%
2026-08-10	14.530	14.480	14.650	14.330	-0.170	-1.160%	2.99万	0.00亿	0.000%
2026-08-07	14.180	14.650	14.740	13.950	0.400	2.807%	5.95万	0.00亿	0.000%
2026-08-06	13.910	14.250	14.340	13.850	0.050	0.352%	7.96万	0.00亿	0.000%
2026-08-05	13.550	14.200	14.820	13.550	0.730	5.419%	10.55万	0.00亿	0.000%
2026-08-04	13.540	13.470	13.980	13.410	-0.050	-0.370%	4.14万	0.00亿	0.000%
2026-08-03	13.210	13.520	13.520	13.100	0.360	2.736%	2.97万	0.00亿	0.000%
2026-07-31	12.610	13.160	13.250	12.610	0.330	2.572%	3.26万	0.00亿	0.000%
2026-07-30	12.880	12.830	13.140	12.660	-0.050	-0.388%	3.18万	0.00亿	0.000%
2026-07-29	12.650	12.880	12.880	12.530	0.230	1.818%	2.94万	0.00亿	0.000%
2026-07-28	12.400	12.650	13.070	12.280	0.130	1.038%	3.65万	0.00亿	0.000%
2026-07-27	12.620	12.520	12.720	12.350	0.020	0.160%	3.70万	0.00亿	0.000%
2026-07-24	12.980	12.500	13.320	12.300	-0.980	-7.270%	6.78万	0.00亿	0.000%
2026-07-23	12.990	13.480	13.550	12.550	0.710	5.560%	10.16万	0.00亿	0.000%
2026-07-22	11.490	12.770	12.770	11.470	1.160	9.991%	3.38万	0.00亿	0.000%
2026-07-21	11.850	11.610	12.260	11.150	-0.350	-2.926%	4.96万	0.00亿	0.000%
2026-07-20	12.950	11.960	12.970	11.690	-1.010	-7.787%	6.51万	0.00亿	0.000%
2026-07-17	12.910	12.970	13.470	12.600	0.000	0.000%	8.84万	0.00亿	0.000%
2026-07-16	12.120	12.970	13.130	12.060	0.640	5.191%	3.18万	0.00亿	0.000%
2026-07-15	12.210	12.330	12.570	12.020	0.120	0.983%	1.90万	0.00亿	0.000%
2026-07-14	11.870	12.210	12.300	11.670	0.320	2.691%	1.88万	0.00亿	0.000%
2026-07-13	12.320	11.890	12.340	11.850	-0.440	-3.569%	2.21万	0.00亿	0.000%
2026-07-10	12.140	12.330	12.610	11.970	0.130	1.066%	2.16万	0.00亿	0.000%
2026-07-09	12.150	12.200	12.500	12.010	0.020	0.164%	2.43万	0.00亿	0.000%
2026-07-08	12.690	12.180	12.750	12.180	-0.570	-4.471%	2.29万	0.00亿	0.000%
2026-07-07	13.080	12.750	13.650	12.630	-0.340	-2.597%	2.70万	0.00亿	0.000%
2026-07-06	13.690	13.090	13.780	13.000	-0.470	-3.466%	2.50万	0.00亿	0.000%
2026-07-03	13.240	13.560	13.780	13.200	0.440	3.354%	3.71万	0.00亿	0.000%
2026-07-02	13.250	13.120	13.450	12.750	0.100	0.768%	3.99万	0.00亿	0.000%
2026-07-01	11.820	13.020	13.020	11.820	1.180	9.966%	3.84万	0.00亿	0.000%
2026-06-30	11.990	11.840	12.230	11.750	-0.260	-2.149%	2.00万	0.00亿	0.000%
2026-06-29	11.720	12.100	12.140	11.510	0.020	0.166%	3.05万	0.00亿	0.000%
2026-06-26	12.550	12.080	12.710	12.020	-0.600	-4.732%	3.49万	0.00亿	0.000%
2026-06-25	13.650	12.680	13.960	12.600	-0.940	-6.902%	7.03万	0.00亿	0.000%
2026-06-24	13.340	13.620	14.060	13.290	0.150	1.114%	7.22万	0.00亿	0.000%
2026-06-23	13.580	13.470	13.760	13.420	-0.130	-0.956%	2.72万	0.00亿	0.000%
2026-06-22	13.400	13.600	13.680	13.030	0.050	0.369%	3.70万	0.00亿	0.000%
2026-06-18	13.380	13.550	13.820	13.210	0.070	0.519%	2.95万	0.00亿	0.000%
2026-06-17	14.020	13.480	14.100	13.350	-0.720	-5.070%	3.44万	0.00亿	0.000%
2026-06-16	13.800	14.200	14.400	13.210	0.480	3.499%	3.58万	0.00亿	0.000%
2026-06-15	13.700	13.720	14.060	13.560	-0.110	-0.795%	2.25万	0.00亿	0.000%
2026-06-12	13.810	13.830	13.870	13.470	0.130	0.949%	2.14万	0.00亿	0.000%
2026-06-11	13.730	13.700	13.860	13.430	-0.180	-1.297%	1.69万	0.00亿	0.000%
2026-06-10	13.580	13.880	14.140	13.510	0.180	1.314%	2.61万	0.00亿	0.000%
2026-06-09	13.580	13.700	13.920	13.280	0.190	1.406%	4.88万	0.00亿	0.000%
2026-06-08	13.950	13.510	14.020	13.300	-0.610	-4.320%	2.60万	0.00亿	0.000%
2026-06-05	13.790	14.120	14.480	13.790	0.350	2.542%	4.03万	0.00亿	0.000%
2026-06-04	14.300	13.770	14.300	13.660	-0.420	-2.960%	2.40万	0.00亿	0.000%
2026-06-03	14.880	14.190	15.040	13.910	-0.690	-4.637%	5.55万	0.00亿	0.000%
2026-06-02	15.520	14.880	15.620	14.630	-0.640	-4.124%	3.64万	0.00亿	0.000%
2026-06-01	15.130	15.520	15.740	15.060	0.390	2.578%	2.61万	0.00亿	0.000%
2026-05-29	15.930	15.130	16.040	15.030	-0.800	-5.022%	2.64万	0.00亿	0.000%
2026-05-28	15.710	15.930	16.010	15.540	0.100	0.632%	1.46万	0.00亿	0.000%
2026-05-27	16.390	15.830	16.400	15.630	-0.490	-3.002%	2.90万	0.00亿	0.000%
2026-05-26	16.270	16.320	16.460	15.850	-0.030	-0.183%	2.77万	0.00亿	0.000%
2026-05-25	16.120	16.350	16.590	15.800	0.510	3.220%	4.69万	0.00亿	0.000%
2026-05-22	15.600	15.840	16.080	15.510	0.210	1.344%	2.75万	0.00亿	0.000%
2026-05-21	15.980	15.630	16.740	15.600	-0.560	-3.459%	3.51万	0.00亿	0.000%
2026-05-20	16.400	16.190	16.400	16.000	-0.230	-1.401%	1.96万	0.00亿	0.000%
2026-05-19	16.370	16.420	16.560	16.030	0.090	0.551%	2.38万	0.00亿	0.000%
2026-05-18	16.410	16.330	16.640	16.050	-0.240	-1.448%	2.76万	0.00亿	0.000%
2026-05-15	16.860	16.570	16.990	16.400	-0.350	-2.069%	3.10万	0.00亿	0.000%
2026-05-14	17.280	16.920	17.510	16.900	-0.200	-1.168%	3.47万	0.00亿	0.000%
2026-05-13	17.100	17.120	17.380	16.850	-0.020	-0.117%	4.53万	0.00亿	0.000%
2026-05-12	17.060	17.140	17.420	16.690	0.080	0.469%	4.40万	0.00亿	0.000%
2026-05-11	16.530	17.060	17.400	16.500	0.560	3.394%	6.93万	0.00亿	0.000%
2026-05-08	16.800	16.500	17.000	16.220	-0.310	-1.844%	7.92万	0.00亿	0.000%
2026-05-07	15.720	16.810	17.230	15.650	1.030	6.527%	11.01万	0.00亿	0.000%
2026-05-06	15.640	15.780	15.890	15.610	0.170	1.089%	2.86万	0.00亿	0.000%
2026-04-30	15.410	15.610	15.870	15.410	0.110	0.710%	2.48万	0.00亿	0.000%
2026-04-29	15.260	15.500	15.600	15.050	0.300	1.974%	2.65万	0.00亿	0.000%
2026-04-28	15.590	15.200	15.650	15.100	-0.340	-2.188%	2.09万	0.00亿	0.000%
2026-04-27	15.280	15.540	15.630	14.940	0.190	1.238%	2.91万	0.00亿	0.000%
2026-04-24	15.050	15.350	15.350	14.890	0.220	1.454%	2.11万	0.00亿	0.000%
2026-04-23	15.250	15.130	15.280	14.980	-0.210	-1.369%	2.23万	0.00亿	0.000%
2026-04-22	15.390	15.340	15.390	15.090	-0.050	-0.325%	1.90万	0.00亿	0.000%
2026-04-21	15.460	15.390	15.540	15.210	-0.150	-0.965%	1.87万	0.00亿	0.000%
2026-04-20	15.380	15.540	15.560	15.180	0.290	1.902%	1.89万	0.00亿	0.000%
2026-04-17	15.350	15.250	15.370	15.000	-0.120	-0.781%	1.81万	0.00亿	0.000%
2026-04-16	15.200	15.370	15.470	15.080	0.190	1.252%	2.52万	0.00亿	0.000%
2026-04-15	15.380	15.180	15.500	15.160	-0.180	-1.172%	1.48万	0.00亿	0.000%
2026-04-14	15.530	15.360	15.670	15.200	-0.010	-0.065%	1.86万	0.00亿	0.000%
2026-04-13	15.700	15.370	15.700	15.280	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-10	15.510	15.630	15.840	15.400	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-09	15.710	15.350	15.790	15.320	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-08	15.400	15.710	15.730	15.120	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-07	14.750	15.170	15.290	14.750	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-03	15.400	14.850	15.480	14.800	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-02	15.600	15.340	15.600	15.200	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	15.860	15.610	15.890	15.430	0.000	0.000%	2.77万	0.00亿	0.000%