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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.45 | 13.55 | 13.42 | 13.53 | +1.26% | 2.06 | 1.35% |
| 2025-06-23 | 13.16 | 13.40 | 13.10 | 13.36 | +0.90% | 1.62 | 1.08% |
| 2025-06-20 | 13.24 | 13.41 | 13.21 | 13.24 | +0.15% | 1.65 | 1.09% |
| 2025-06-19 | 13.37 | 13.47 | 13.17 | 13.22 | -1.34% | 1.70 | 1.13% |
| 2025-06-18 | 13.47 | 13.47 | 13.33 | 13.40 | -0.66% | 1.19 | 0.78% |
| 2025-06-17 | 13.38 | 13.52 | 13.38 | 13.49 | +0.59% | 1.42 | 0.93% |
| 2025-06-16 | 13.36 | 13.43 | 13.32 | 13.41 | +0.22% | 1.46 | 0.97% |
| 2025-06-13 | 13.67 | 13.69 | 13.37 | 13.38 | -2.46% | 3.35 | 2.20% |
| 2025-06-12 | 13.80 | 13.83 | 13.66 | 13.72 | -0.65% | 2.08 | 1.34% |
| 2025-06-11 | 13.78 | 13.93 | 13.75 | 13.81 | +0.22% | 2.15 | 1.37% |
| 2025-06-10 | 13.95 | 13.97 | 13.62 | 13.78 | -1.28% | 3.05 | 1.96% |
| 2025-06-09 | 13.88 | 14.06 | 13.82 | 13.96 | +0.65% | 2.68 | 1.70% |
| 2025-06-06 | 13.92 | 13.99 | 13.86 | 13.87 | -0.57% | 1.95 | 1.24% |
| 2025-06-05 | 14.07 | 14.08 | 13.86 | 13.95 | -0.64% | 2.60 | 1.65% |
| 2025-06-04 | 13.90 | 14.05 | 13.82 | 14.04 | +0.86% | 3.02 | 1.91% |
| 2025-06-03 | 13.85 | 13.94 | 13.76 | 13.92 | 0.00% | 1.97 | 1.25% |
| 2025-05-30 | 13.97 | 14.17 | 13.85 | 13.92 | -0.78% | 3.36 | 2.13% |
| 2025-05-29 | 13.90 | 14.11 | 13.67 | 14.03 | +1.07% | 3.40 | 2.16% |
| 2025-05-28 | 13.82 | 14.09 | 13.80 | 13.88 | +0.50% | 2.73 | 1.73% |
| 2025-05-27 | 13.81 | 13.89 | 13.75 | 13.81 | -0.14% | 1.75 | 1.12% |