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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.19 | 14.24 | 14.07 | 14.16 | +0.21% | 3.52 | 2.21% |
| 2025-08-18 | 13.97 | 14.13 | 13.95 | 14.13 | +1.07% | 3.62 | 2.29% |
| 2025-08-15 | 13.87 | 14.00 | 13.80 | 13.98 | +0.79% | 2.30 | 1.47% |
| 2025-08-14 | 14.03 | 14.13 | 13.84 | 13.87 | -1.49% | 3.11 | 1.98% |
| 2025-08-13 | 14.16 | 14.25 | 14.05 | 14.08 | +0.21% | 3.20 | 2.02% |
| 2025-08-12 | 14.04 | 14.15 | 14.02 | 14.05 | 0.00% | 2.65 | 1.68% |
| 2025-08-11 | 13.93 | 14.06 | 13.86 | 14.05 | +0.86% | 2.88 | 1.83% |
| 2025-08-08 | 13.90 | 13.97 | 13.87 | 13.93 | +0.22% | 2.08 | 1.33% |
| 2025-08-07 | 13.87 | 13.96 | 13.83 | 13.90 | +0.22% | 1.98 | 1.27% |
| 2025-08-06 | 13.90 | 13.90 | 13.76 | 13.87 | -0.22% | 2.32 | 1.49% |
| 2025-08-05 | 13.88 | 13.95 | 13.85 | 13.90 | +0.07% | 2.34 | 1.50% |
| 2025-08-04 | 13.82 | 13.90 | 13.75 | 13.89 | +0.07% | 1.61 | 1.04% |
| 2025-08-01 | 13.83 | 13.95 | 13.81 | 13.88 | 0.00% | 1.97 | 1.27% |
| 2025-07-31 | 14.18 | 14.18 | 13.84 | 13.88 | -2.32% | 3.74 | 2.38% |
| 2025-07-30 | 14.13 | 14.26 | 14.02 | 14.21 | +0.42% | 3.46 | 2.18% |
| 2025-07-29 | 14.17 | 14.21 | 13.96 | 14.15 | -0.21% | 3.63 | 2.29% |
| 2025-07-28 | 14.25 | 14.31 | 14.12 | 14.18 | -1.18% | 3.46 | 2.17% |
| 2025-07-25 | 14.78 | 14.78 | 14.33 | 14.35 | -2.98% | 7.29 | 4.48% |
| 2025-07-24 | 14.11 | 15.15 | 14.07 | 14.79 | +5.27% | 12.82 | 7.75% |
| 2025-07-23 | 14.27 | 14.41 | 14.03 | 14.05 | -1.75% | 5.73 | 3.59% |