王府井 sh.600859
10.76
-2.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.01 | 11.05 | 10.76 | 10.76 | -2.00% | 1.68 | 1.38% |
| 2026-05-21 | 11.13 | 11.26 | 10.96 | 10.98 | -1.35% | 1.72 | 1.38% |
| 2026-05-20 | 11.43 | 11.43 | 11.11 | 11.13 | -2.96% | 1.85 | 1.47% |
| 2026-05-19 | 11.38 | 11.53 | 11.38 | 11.47 | +0.44% | 1.24 | 0.96% |
| 2026-05-18 | 11.62 | 11.64 | 11.38 | 11.42 | -1.72% | 1.44 | 1.11% |
| 2026-05-15 | 11.80 | 11.81 | 11.58 | 11.62 | -1.78% | 1.61 | 1.23% |
| 2026-05-14 | 11.94 | 12.07 | 11.63 | 11.83 | -0.92% | 2.69 | 2.03% |
| 2026-05-13 | 12.03 | 12.05 | 11.93 | 11.94 | -0.67% | 1.57 | 1.17% |
| 2026-05-12 | 12.14 | 12.16 | 12.01 | 12.02 | -1.15% | 1.60 | 1.18% |
| 2026-05-11 | 12.14 | 12.17 | 12.04 | 12.16 | +0.16% | 1.68 | 1.24% |
| 2026-05-08 | 12.09 | 12.18 | 12.06 | 12.14 | +0.41% | 1.34 | 0.98% |
| 2026-05-07 | 12.16 | 12.23 | 12.05 | 12.09 | -0.66% | 1.76 | 1.29% |
| 2026-05-06 | 12.28 | 12.33 | 12.13 | 12.17 | -1.62% | 2.65 | 1.94% |
| 2026-04-30 | 12.41 | 12.44 | 12.27 | 12.37 | -0.56% | 1.73 | 1.25% |
| 2026-04-29 | 12.25 | 12.45 | 12.21 | 12.44 | +1.47% | 1.81 | 1.30% |
| 2026-04-28 | 12.38 | 12.43 | 12.19 | 12.26 | -1.37% | 1.48 | 1.07% |
| 2026-04-27 | 12.32 | 12.47 | 12.26 | 12.43 | +0.57% | 1.59 | 1.14% |
| 2026-04-24 | 12.30 | 12.42 | 12.23 | 12.36 | +0.08% | 1.67 | 1.20% |
| 2026-04-23 | 12.02 | 12.49 | 12.02 | 12.35 | +2.49% | 3.21 | 2.33% |
| 2026-04-22 | 12.10 | 12.12 | 12.03 | 12.05 | -0.66% | 1.12 | 0.83% |