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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.00 | 15.23 | 14.68 | 14.77 | -0.61% | 4.23 | 2.52% |
| 2025-11-18 | 15.06 | 15.15 | 14.68 | 14.86 | -2.11% | 4.71 | 2.83% |
| 2025-11-17 | 15.13 | 15.37 | 14.98 | 15.18 | -0.07% | 4.23 | 2.49% |
| 2025-11-14 | 15.21 | 15.55 | 15.18 | 15.19 | -0.78% | 5.34 | 3.09% |
| 2025-11-13 | 15.10 | 15.48 | 15.00 | 15.31 | +0.59% | 6.51 | 3.83% |
| 2025-11-12 | 15.46 | 15.72 | 15.09 | 15.22 | -1.81% | 8.22 | 4.77% |
| 2025-11-11 | 15.23 | 15.82 | 15.20 | 15.50 | +0.45% | 13.33 | 7.63% |
| 2025-11-10 | 14.66 | 15.90 | 14.50 | 15.43 | +5.47% | 15.22 | 8.86% |
| 2025-11-07 | 14.38 | 14.84 | 14.33 | 14.63 | +2.45% | 7.09 | 4.33% |
| 2025-11-06 | 14.41 | 14.45 | 14.23 | 14.28 | -1.65% | 3.96 | 2.47% |
| 2025-11-05 | 14.34 | 14.88 | 14.25 | 14.52 | +0.69% | 6.57 | 4.00% |
| 2025-11-04 | 14.30 | 14.58 | 14.27 | 14.42 | +0.28% | 3.58 | 2.21% |
| 2025-11-03 | 14.28 | 14.42 | 14.20 | 14.38 | -0.42% | 3.80 | 2.36% |
| 2025-10-31 | 14.43 | 14.75 | 14.20 | 14.44 | +2.12% | 8.11 | 5.00% |
| 2025-10-30 | 13.87 | 14.31 | 13.83 | 14.14 | +1.80% | 5.87 | 3.69% |
| 2025-10-29 | 13.73 | 13.95 | 13.67 | 13.89 | +1.02% | 2.19 | 1.41% |
| 2025-10-28 | 13.84 | 13.91 | 13.75 | 13.75 | -1.01% | 2.26 | 1.46% |
| 2025-10-27 | 14.00 | 14.01 | 13.87 | 13.89 | -0.57% | 2.31 | 1.48% |
| 2025-10-24 | 14.08 | 14.18 | 13.95 | 13.97 | -0.92% | 2.24 | 1.42% |
| 2025-10-23 | 14.08 | 14.11 | 13.94 | 14.10 | +0.07% | 1.89 | 1.20% |