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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.38 | 14.48 | 14.15 | 14.17 | -1.25% | 2.98 | 1.86% |
| 2026-02-12 | 14.52 | 14.52 | 14.30 | 14.35 | -1.03% | 2.94 | 1.82% |
| 2026-02-11 | 14.58 | 14.76 | 14.44 | 14.50 | -0.55% | 3.12 | 1.91% |
| 2026-02-10 | 14.76 | 14.80 | 14.45 | 14.58 | -1.82% | 3.64 | 2.22% |
| 2026-02-09 | 14.60 | 14.95 | 14.50 | 14.85 | +2.48% | 4.08 | 2.45% |
| 2026-02-06 | 14.67 | 14.69 | 14.42 | 14.49 | -1.83% | 4.27 | 2.61% |
| 2026-02-05 | 14.54 | 14.88 | 14.53 | 14.76 | +0.75% | 4.08 | 2.46% |
| 2026-02-04 | 14.52 | 14.67 | 14.41 | 14.65 | +0.90% | 3.19 | 1.95% |
| 2026-02-03 | 14.34 | 14.52 | 14.24 | 14.52 | +2.54% | 3.94 | 2.43% |
| 2026-02-02 | 14.41 | 14.64 | 14.15 | 14.16 | -2.34% | 3.98 | 2.46% |
| 2026-01-30 | 14.76 | 14.92 | 14.40 | 14.50 | -1.96% | 4.96 | 3.02% |
| 2026-01-29 | 14.50 | 14.89 | 14.28 | 14.79 | -0.67% | 5.68 | 3.46% |
| 2026-01-28 | 15.06 | 15.14 | 14.84 | 14.89 | -1.46% | 4.71 | 2.80% |
| 2026-01-27 | 15.53 | 15.56 | 14.97 | 15.11 | -2.77% | 6.50 | 3.82% |
| 2026-01-26 | 15.82 | 16.01 | 15.44 | 15.54 | -2.26% | 5.47 | 3.11% |
| 2026-01-23 | 15.99 | 16.12 | 15.79 | 15.90 | +0.51% | 6.66 | 3.71% |
| 2026-01-22 | 15.80 | 16.25 | 15.76 | 15.82 | +1.74% | 8.18 | 4.57% |
| 2026-01-21 | 15.82 | 15.94 | 15.48 | 15.55 | -2.14% | 5.77 | 3.29% |
| 2026-01-20 | 15.56 | 16.27 | 15.50 | 15.89 | +2.06% | 9.13 | 5.11% |
| 2026-01-19 | 15.06 | 15.62 | 15.02 | 15.57 | +3.25% | 6.64 | 3.83% |