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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.20 | 12.28 | 12.08 | 12.13 | -0.57% | 1.37 | 1.00% |
| 2026-04-20 | 12.23 | 12.29 | 12.13 | 12.20 | -0.41% | 1.33 | 0.97% |
| 2026-04-17 | 12.30 | 12.32 | 12.15 | 12.25 | -0.57% | 1.21 | 0.88% |
| 2026-04-16 | 12.27 | 12.34 | 12.25 | 12.32 | +0.33% | 1.30 | 0.94% |
| 2026-04-15 | 12.26 | 12.31 | 12.21 | 12.28 | 0.00% | 1.28 | 0.93% |
| 2026-04-14 | 12.25 | 12.44 | 12.14 | 12.28 | +0.74% | 1.64 | 1.19% |
| 2026-04-13 | 12.18 | 12.25 | 12.16 | 12.19 | -0.33% | 0.83 | 0.60% |
| 2026-04-10 | 12.13 | 12.28 | 12.12 | 12.23 | +1.16% | 1.29 | 0.94% |
| 2026-04-09 | 12.25 | 12.27 | 12.07 | 12.09 | -1.95% | 1.26 | 0.92% |
| 2026-04-08 | 12.27 | 12.35 | 12.23 | 12.33 | +1.99% | 1.60 | 1.16% |
| 2026-04-07 | 11.91 | 12.12 | 11.90 | 12.09 | +1.51% | 1.02 | 0.75% |
| 2026-04-03 | 12.21 | 12.22 | 11.91 | 11.91 | -2.14% | 1.33 | 0.99% |
| 2026-04-02 | 12.30 | 12.30 | 12.14 | 12.17 | -1.30% | 0.97 | 0.71% |
| 2026-04-01 | 12.30 | 12.35 | 12.21 | 12.33 | +1.23% | 0.99 | 0.72% |
| 2026-03-31 | 12.26 | 12.47 | 12.17 | 12.18 | -0.57% | 1.34 | 0.97% |
| 2026-03-30 | 12.15 | 12.28 | 12.10 | 12.25 | -0.24% | 1.03 | 0.75% |
| 2026-03-27 | 12.08 | 12.30 | 12.02 | 12.28 | +1.07% | 1.28 | 0.93% |
| 2026-03-26 | 12.29 | 12.35 | 12.10 | 12.15 | -1.30% | 1.13 | 0.82% |
| 2026-03-25 | 12.22 | 12.35 | 12.18 | 12.31 | +1.07% | 1.27 | 0.92% |
| 2026-03-24 | 12.16 | 12.23 | 11.97 | 12.18 | +1.58% | 1.37 | 1.00% |