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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.02 | 15.14 | 14.58 | 14.85 | +0.41% | 7.26 | 4.36% |
| 2025-12-16 | 14.38 | 14.97 | 14.36 | 14.79 | +2.35% | 8.35 | 5.02% |
| 2025-12-15 | 14.26 | 14.57 | 14.12 | 14.45 | +1.55% | 4.61 | 2.86% |
| 2025-12-12 | 14.37 | 14.47 | 14.19 | 14.23 | -1.25% | 5.12 | 3.18% |
| 2025-12-11 | 14.80 | 14.84 | 14.40 | 14.41 | -3.35% | 5.80 | 3.55% |
| 2025-12-10 | 14.82 | 15.07 | 14.76 | 14.91 | +2.33% | 8.03 | 4.79% |
| 2025-12-09 | 14.66 | 14.76 | 14.37 | 14.57 | -0.88% | 4.23 | 2.58% |
| 2025-12-08 | 14.82 | 15.16 | 14.64 | 14.70 | +0.82% | 5.85 | 3.51% |
| 2025-12-05 | 14.31 | 14.63 | 14.28 | 14.58 | +1.89% | 3.66 | 2.24% |
| 2025-12-04 | 14.53 | 14.62 | 14.25 | 14.31 | -2.05% | 3.72 | 2.30% |
| 2025-12-03 | 14.60 | 14.77 | 14.40 | 14.61 | -0.41% | 4.44 | 2.71% |
| 2025-12-02 | 14.55 | 14.74 | 14.41 | 14.67 | +0.48% | 4.65 | 2.83% |
| 2025-12-01 | 14.35 | 14.83 | 14.26 | 14.60 | +1.32% | 5.19 | 3.17% |
| 2025-11-28 | 14.25 | 14.50 | 14.11 | 14.41 | +0.70% | 3.04 | 1.88% |
| 2025-11-27 | 14.63 | 14.73 | 14.30 | 14.31 | -1.17% | 3.55 | 2.18% |
| 2025-11-26 | 14.40 | 14.67 | 14.35 | 14.48 | +0.21% | 3.54 | 2.17% |
| 2025-11-25 | 14.09 | 14.63 | 14.03 | 14.45 | +3.14% | 4.94 | 3.06% |
| 2025-11-24 | 14.13 | 14.22 | 13.88 | 14.01 | -0.64% | 3.74 | 2.38% |
| 2025-11-21 | 14.60 | 14.74 | 14.10 | 14.10 | -3.49% | 4.58 | 2.83% |
| 2025-11-20 | 14.85 | 14.88 | 14.59 | 14.61 | -1.08% | 3.61 | 2.18% |