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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.50 | 12.52 | 11.88 | 11.99 | -4.84% | 2.76 | 2.02% |
| 2026-03-20 | 12.84 | 12.95 | 12.60 | 12.60 | -2.17% | 1.88 | 1.31% |
| 2026-03-19 | 13.05 | 13.07 | 12.84 | 12.88 | -1.90% | 1.82 | 1.25% |
| 2026-03-18 | 13.20 | 13.25 | 13.07 | 13.13 | -0.76% | 1.48 | 1.01% |
| 2026-03-17 | 13.25 | 13.39 | 13.22 | 13.23 | -0.23% | 1.76 | 1.18% |
| 2026-03-16 | 13.17 | 13.30 | 13.16 | 13.26 | +0.61% | 1.36 | 0.91% |
| 2026-03-13 | 13.16 | 13.28 | 13.12 | 13.18 | +0.15% | 1.66 | 1.12% |
| 2026-03-12 | 13.21 | 13.29 | 13.10 | 13.16 | -0.60% | 1.42 | 0.96% |
| 2026-03-11 | 13.22 | 13.26 | 13.17 | 13.24 | 0.00% | 1.31 | 0.88% |
| 2026-03-10 | 13.20 | 13.30 | 13.17 | 13.24 | +0.99% | 1.31 | 0.88% |
| 2026-03-09 | 13.10 | 13.16 | 12.96 | 13.11 | -1.28% | 2.30 | 1.57% |
| 2026-03-06 | 13.06 | 13.31 | 13.03 | 13.28 | +1.22% | 1.65 | 1.11% |
| 2026-03-05 | 13.18 | 13.27 | 13.07 | 13.12 | +0.46% | 2.06 | 1.39% |
| 2026-03-04 | 13.20 | 13.31 | 13.02 | 13.06 | -1.88% | 2.57 | 1.74% |
| 2026-03-03 | 13.41 | 13.48 | 13.23 | 13.31 | -0.75% | 2.85 | 1.90% |
| 2026-03-02 | 13.67 | 13.67 | 13.38 | 13.41 | -3.25% | 3.99 | 2.63% |
| 2026-02-27 | 13.81 | 13.87 | 13.80 | 13.86 | +0.36% | 1.58 | 1.01% |
| 2026-02-26 | 13.97 | 13.99 | 13.73 | 13.81 | -1.07% | 2.65 | 1.71% |
| 2026-02-25 | 13.87 | 14.05 | 13.85 | 13.96 | +1.01% | 2.70 | 1.72% |
| 2026-02-24 | 14.15 | 14.19 | 13.78 | 13.82 | -2.47% | 4.17 | 2.67% |