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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.25 | 14.36 | 14.06 | 14.30 | +0.70% | 5.23 | 3.28% |
| 2025-07-21 | 13.80 | 14.27 | 13.77 | 14.20 | +2.53% | 6.35 | 4.01% |
| 2025-07-18 | 13.64 | 13.94 | 13.60 | 13.85 | +1.61% | 3.20 | 2.07% |
| 2025-07-17 | 13.54 | 13.72 | 13.54 | 13.63 | +0.81% | 2.17 | 1.42% |
| 2025-07-16 | 13.45 | 13.60 | 13.45 | 13.52 | +0.67% | 1.94 | 1.28% |
| 2025-07-15 | 13.58 | 13.60 | 13.35 | 13.43 | -1.10% | 2.53 | 1.67% |
| 2025-07-14 | 13.79 | 13.79 | 13.57 | 13.58 | -2.44% | 4.01 | 2.61% |
| 2025-07-11 | 13.94 | 14.00 | 13.86 | 13.92 | -0.14% | 2.60 | 1.66% |
| 2025-07-10 | 13.73 | 13.97 | 13.72 | 13.94 | +1.38% | 2.58 | 1.66% |
| 2025-07-09 | 13.78 | 13.85 | 13.71 | 13.75 | -0.29% | 2.15 | 1.38% |
| 2025-07-08 | 13.74 | 13.80 | 13.70 | 13.79 | +0.29% | 1.90 | 1.22% |
| 2025-07-07 | 13.79 | 13.81 | 13.65 | 13.75 | -0.22% | 1.77 | 1.14% |
| 2025-07-04 | 13.83 | 13.98 | 13.76 | 13.78 | -0.14% | 2.86 | 1.82% |
| 2025-07-03 | 13.79 | 13.85 | 13.75 | 13.80 | 0.00% | 1.27 | 0.82% |
| 2025-07-02 | 13.79 | 13.83 | 13.72 | 13.80 | +0.07% | 1.54 | 0.99% |
| 2025-07-01 | 13.81 | 13.86 | 13.71 | 13.79 | -0.14% | 1.74 | 1.11% |
| 2025-06-30 | 13.64 | 13.95 | 13.61 | 13.81 | +1.61% | 3.03 | 1.95% |
| 2025-06-27 | 13.64 | 13.69 | 13.57 | 13.59 | -0.44% | 1.90 | 1.23% |
| 2025-06-26 | 13.64 | 13.73 | 13.52 | 13.65 | -0.07% | 2.56 | 1.66% |
| 2025-06-25 | 13.64 | 13.70 | 13.51 | 13.66 | +0.96% | 2.89 | 1.88% |