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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.52 | 15.64 | 15.04 | 15.08 | -3.02% | 6.80 | 3.97% |
| 2026-01-15 | 15.50 | 15.85 | 15.46 | 15.55 | -0.13% | 5.51 | 3.14% |
| 2026-01-14 | 15.49 | 16.04 | 15.39 | 15.57 | +0.32% | 8.21 | 4.65% |
| 2026-01-13 | 16.04 | 16.19 | 15.50 | 15.52 | -3.96% | 8.50 | 4.78% |
| 2026-01-12 | 15.61 | 16.35 | 15.51 | 16.16 | +3.59% | 11.32 | 6.34% |
| 2026-01-09 | 15.24 | 15.69 | 15.21 | 15.60 | +1.96% | 8.84 | 5.06% |
| 2026-01-08 | 15.13 | 15.40 | 15.02 | 15.30 | +0.33% | 6.19 | 3.61% |
| 2026-01-07 | 15.10 | 15.47 | 15.07 | 15.25 | +0.59% | 7.04 | 4.09% |
| 2026-01-06 | 14.94 | 15.32 | 14.86 | 15.16 | +1.07% | 7.12 | 4.18% |
| 2026-01-05 | 15.37 | 15.37 | 14.94 | 15.00 | -3.41% | 8.91 | 5.27% |
| 2025-12-31 | 14.93 | 15.80 | 14.65 | 15.53 | +4.65% | 11.60 | 6.77% |
| 2025-12-30 | 15.07 | 15.30 | 14.80 | 14.84 | -2.43% | 7.00 | 4.17% |
| 2025-12-29 | 15.60 | 15.98 | 15.21 | 15.21 | -1.62% | 8.81 | 5.06% |
| 2025-12-26 | 15.13 | 15.85 | 15.11 | 15.46 | +2.25% | 12.68 | 7.30% |
| 2025-12-25 | 15.20 | 15.36 | 15.07 | 15.12 | -0.85% | 6.56 | 3.84% |
| 2025-12-24 | 15.52 | 15.60 | 15.21 | 15.25 | -2.68% | 9.77 | 5.66% |
| 2025-12-23 | 16.43 | 16.60 | 15.57 | 15.67 | -4.57% | 15.86 | 8.89% |
| 2025-12-22 | 15.40 | 16.98 | 15.31 | 16.42 | +5.80% | 21.37 | 11.74% |
| 2025-12-19 | 14.93 | 15.60 | 14.80 | 15.52 | +4.16% | 12.59 | 7.30% |
| 2025-12-18 | 14.78 | 15.12 | 14.69 | 14.90 | +0.34% | 7.07 | 4.21% |