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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.82 | 13.94 | 13.69 | 13.83 | -0.07% | 2.03 | 1.30% |
| 2025-05-23 | 14.27 | 14.33 | 13.82 | 13.84 | -3.47% | 4.55 | 2.86% |
| 2025-05-22 | 14.24 | 14.50 | 14.21 | 14.34 | 0.00% | 5.37 | 3.31% |
| 2025-05-21 | 14.09 | 14.61 | 13.99 | 14.34 | +1.62% | 6.67 | 4.14% |
| 2025-05-20 | 14.06 | 14.19 | 14.00 | 14.11 | +0.42% | 4.06 | 2.55% |
| 2025-05-19 | 13.95 | 14.15 | 13.92 | 14.05 | -0.84% | 4.34 | 2.73% |
| 2025-05-16 | 13.66 | 14.47 | 13.62 | 14.17 | +4.01% | 7.23 | 4.56% |
| 2025-05-15 | 13.83 | 13.83 | 13.61 | 13.62 | -1.79% | 2.59 | 1.66% |
| 2025-05-14 | 13.78 | 13.91 | 13.69 | 13.87 | +0.50% | 2.76 | 1.76% |
| 2025-05-13 | 13.88 | 13.96 | 13.79 | 13.80 | -0.22% | 2.93 | 1.85% |
| 2025-05-12 | 13.77 | 13.83 | 13.58 | 13.83 | +0.51% | 3.38 | 2.16% |
| 2025-05-09 | 14.02 | 14.02 | 13.76 | 13.76 | -2.12% | 3.26 | 2.07% |
| 2025-05-08 | 13.88 | 14.12 | 13.79 | 14.06 | +1.00% | 4.92 | 3.07% |
| 2025-05-07 | 14.02 | 14.15 | 13.78 | 13.92 | -0.07% | 4.58 | 2.88% |
| 2025-05-06 | 13.82 | 13.95 | 13.72 | 13.93 | +0.72% | 4.78 | 3.03% |