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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.09 | 14.20 | 14.06 | 14.09 | -0.49% | 1.86 | 1.17% |
| 2025-10-21 | 14.05 | 14.19 | 13.97 | 14.16 | +0.78% | 2.56 | 1.62% |
| 2025-10-20 | 14.00 | 14.14 | 13.91 | 14.05 | +0.93% | 1.98 | 1.26% |
| 2025-10-17 | 14.08 | 14.23 | 13.91 | 13.92 | -0.93% | 2.92 | 1.84% |
| 2025-10-16 | 14.08 | 14.23 | 14.00 | 14.05 | -0.35% | 2.49 | 1.57% |
| 2025-10-15 | 14.05 | 14.19 | 14.01 | 14.10 | +0.86% | 2.35 | 1.48% |
| 2025-10-14 | 13.93 | 14.17 | 13.93 | 13.98 | +0.36% | 2.55 | 1.61% |
| 2025-10-13 | 13.80 | 13.98 | 13.62 | 13.93 | -0.50% | 2.52 | 1.62% |
| 2025-10-10 | 13.91 | 14.11 | 13.91 | 14.00 | +0.36% | 2.23 | 1.41% |
| 2025-10-09 | 14.05 | 14.09 | 13.88 | 13.95 | -1.41% | 3.14 | 2.00% |
| 2025-09-30 | 14.16 | 14.26 | 14.09 | 14.15 | -0.07% | 2.28 | 1.43% |
| 2025-09-29 | 14.22 | 14.24 | 14.03 | 14.16 | -0.28% | 2.40 | 1.51% |
| 2025-09-26 | 14.20 | 14.39 | 14.08 | 14.20 | -0.56% | 2.64 | 1.65% |
| 2025-09-25 | 14.38 | 14.45 | 14.23 | 14.28 | -0.90% | 2.50 | 1.56% |
| 2025-09-24 | 14.23 | 14.42 | 14.19 | 14.41 | +0.84% | 2.29 | 1.42% |
| 2025-09-23 | 14.56 | 14.64 | 14.16 | 14.29 | -2.39% | 3.84 | 2.39% |
| 2025-09-22 | 14.82 | 14.88 | 14.54 | 14.64 | -2.07% | 4.83 | 2.93% |
| 2025-09-19 | 14.51 | 15.21 | 14.23 | 14.95 | +2.54% | 9.59 | 5.80% |
| 2025-09-18 | 14.65 | 15.08 | 14.51 | 14.58 | -0.55% | 7.64 | 4.60% |
| 2025-09-17 | 14.95 | 14.99 | 14.64 | 14.66 | -1.81% | 5.03 | 3.04% |