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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.64 | 14.94 | 14.64 | 14.93 | +2.33% | 6.15 | 3.69% |
| 2025-09-15 | 14.68 | 14.82 | 14.50 | 14.59 | -1.15% | 4.82 | 2.93% |
| 2025-09-12 | 14.94 | 15.39 | 14.75 | 14.76 | -1.20% | 8.01 | 4.75% |
| 2025-09-11 | 14.81 | 14.94 | 14.64 | 14.94 | +0.40% | 5.30 | 3.19% |
| 2025-09-10 | 14.86 | 14.98 | 14.74 | 14.88 | +0.07% | 5.21 | 3.12% |
| 2025-09-09 | 14.81 | 14.89 | 14.65 | 14.87 | +0.27% | 4.28 | 2.58% |
| 2025-09-08 | 14.84 | 15.03 | 14.72 | 14.83 | +0.07% | 5.70 | 3.41% |
| 2025-09-05 | 14.59 | 14.85 | 14.22 | 14.82 | +1.72% | 7.27 | 4.43% |
| 2025-09-04 | 14.18 | 14.80 | 14.18 | 14.57 | +2.61% | 6.20 | 3.80% |
| 2025-09-03 | 14.66 | 14.76 | 14.13 | 14.20 | -3.01% | 4.61 | 2.85% |
| 2025-09-02 | 14.75 | 14.88 | 14.57 | 14.64 | -0.95% | 4.72 | 2.85% |
| 2025-09-01 | 14.59 | 14.94 | 14.54 | 14.78 | +0.75% | 5.62 | 3.39% |
| 2025-08-29 | 14.45 | 14.85 | 14.34 | 14.67 | +1.52% | 6.76 | 4.10% |
| 2025-08-28 | 14.33 | 14.60 | 14.11 | 14.45 | +0.63% | 5.18 | 3.21% |
| 2025-08-27 | 14.68 | 14.75 | 14.34 | 14.36 | -2.91% | 6.46 | 3.95% |
| 2025-08-26 | 14.61 | 15.08 | 14.58 | 14.79 | +0.41% | 6.79 | 4.08% |
| 2025-08-25 | 14.46 | 14.92 | 14.42 | 14.73 | +1.94% | 6.72 | 4.08% |
| 2025-08-22 | 14.44 | 14.47 | 14.28 | 14.45 | +0.21% | 3.73 | 2.31% |
| 2025-08-21 | 14.37 | 14.56 | 14.31 | 14.42 | -0.41% | 4.16 | 2.57% |
| 2025-08-20 | 14.10 | 14.59 | 14.04 | 14.48 | +2.26% | 6.86 | 4.25% |