王府井(600859)股票行情
王府井(600859)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 13.85 | 13.79 | -0.27 | -1.92% | 13.78 | 13.95 | 177867 | 24622.66 | 1.57% |
| 2025-03-27 | 14.36 | 14.06 | -0.03 | -0.21% | 14.06 | 14.50 | 263556 | 37543.02 | 2.32% |
| 2025-03-26 | 13.89 | 14.09 | 0.23 | 1.66% | 13.89 | 14.16 | 205631 | 28893.84 | 1.81% |
| 2025-03-25 | 13.89 | 13.86 | 0.02 | 0.14% | 13.75 | 13.95 | 127927 | 17723.51 | 1.13% |
| 2025-03-24 | 13.78 | 13.84 | 0.11 | 0.80% | 13.67 | 13.97 | 180289 | 24926.81 | 1.59% |
| 2025-03-21 | 13.91 | 13.73 | -0.24 | -1.72% | 13.69 | 14.01 | 180630 | 24967.87 | 1.59% |
| 2025-03-20 | 14.12 | 13.97 | -0.15 | -1.06% | 13.97 | 14.19 | 153493 | 21582.79 | 1.35% |
| 2025-03-19 | 14.14 | 14.12 | -0.06 | -0.42% | 14.06 | 14.28 | 157439 | 22286.61 | 1.39% |
| 2025-03-18 | 14.30 | 14.18 | -0.12 | -0.84% | 14.12 | 14.38 | 201476 | 28618.02 | 1.78% |
| 2025-03-17 | 14.90 | 14.30 | -0.12 | -0.83% | 14.27 | 14.98 | 411947 | 59825.94 | 3.63% |
| 2025-03-14 | 14.00 | 14.42 | 0.55 | 3.97% | 13.99 | 14.43 | 409405 | 58353.11 | 3.61% |
| 2025-03-13 | 13.82 | 13.87 | 0.06 | 0.43% | 13.79 | 14.05 | 212886 | 29564.16 | 1.88% |
| 2025-03-12 | 13.92 | 13.81 | -0.11 | -0.79% | 13.78 | 14.01 | 148800 | 20619.58 | 1.31% |
| 2025-03-11 | 13.65 | 13.92 | 0.08 | 0.58% | 13.60 | 13.94 | 158312 | 21851.33 | 1.39% |
| 2025-03-10 | 13.83 | 13.84 | 0.01 | 0.07% | 13.68 | 13.88 | 182234 | 25111.99 | 1.61% |
| 2025-03-07 | 13.95 | 13.83 | -0.25 | -1.78% | 13.75 | 14.03 | 254330 | 35292.94 | 2.24% |
| 2025-03-06 | 13.81 | 14.08 | 0.13 | 0.93% | 13.80 | 14.27 | 420327 | 58882.38 | 3.70% |
| 2025-03-05 | 13.36 | 13.95 | 0.67 | 5.05% | 13.29 | 14.14 | 547593 | 75207.77 | 4.82% |
| 2025-03-04 | 13.20 | 13.28 | 0.00 | 0.00% | 13.07 | 13.30 | 148957 | 19673.16 | 1.31% |
| 2025-03-03 | 13.22 | 13.28 | 0.06 | 0.45% | 13.20 | 13.44 | 205331 | 27345.76 | 1.81% |
| 2025-02-28 | 13.59 | 13.22 | -0.42 | -3.08% | 13.20 | 13.71 | 300669 | 40446.45 | 2.65% |
| 2025-02-27 | 13.22 | 13.64 | 0.41 | 3.10% | 13.19 | 13.65 | 469777 | 63446.73 | 4.14% |
| 2025-02-26 | 13.09 | 13.23 | 0.12 | 0.92% | 13.09 | 13.26 | 187820 | 24781.53 | 1.65% |
| 2025-02-25 | 13.13 | 13.11 | -0.11 | -0.83% | 13.03 | 13.26 | 149029 | 19613.92 | 1.31% |
| 2025-02-24 | 13.14 | 13.22 | 0.05 | 0.38% | 13.09 | 13.25 | 172229 | 22717.70 | 1.52% |
| 2025-02-21 | 13.20 | 13.17 | -0.07 | -0.53% | 13.10 | 13.36 | 218226 | 28761.79 | 1.92% |
| 2025-02-20 | 13.18 | 13.24 | 0.04 | 0.30% | 13.11 | 13.32 | 194886 | 25833.19 | 1.72% |
| 2025-02-19 | 13.03 | 13.20 | 0.17 | 1.30% | 12.94 | 13.25 | 196163 | 25706.89 | 1.73% |
| 2025-02-18 | 13.39 | 13.03 | -0.39 | -2.91% | 13.00 | 13.39 | 258201 | 33989.84 | 2.28% |
| 2025-02-17 | 13.46 | 13.42 | -0.11 | -0.81% | 13.33 | 13.53 | 221426 | 29745.62 | 1.95% |
| 2025-02-14 | 13.56 | 13.53 | -0.02 | -0.15% | 13.42 | 13.59 | 167707 | 22638.29 | 1.48% |
| 2025-02-13 | 13.55 | 13.55 | -0.06 | -0.44% | 13.51 | 13.70 | 248724 | 33863.29 | 2.19% |
| 2025-02-12 | 13.53 | 13.61 | 0.08 | 0.59% | 13.40 | 13.62 | 180296 | 24347.08 | 1.59% |
| 2025-02-11 | 13.69 | 13.53 | -0.11 | -0.81% | 13.47 | 13.69 | 168624 | 22813.29 | 1.49% |
| 2025-02-10 | 13.35 | 13.64 | 0.29 | 2.17% | 13.35 | 13.64 | 262812 | 35536.85 | 2.32% |
| 2025-02-07 | 13.22 | 13.35 | 0.12 | 0.91% | 13.16 | 13.52 | 266094 | 35534.93 | 2.34% |
| 2025-02-06 | 13.04 | 13.23 | 0.18 | 1.38% | 12.98 | 13.23 | 162195 | 21293.00 | 1.43% |
| 2025-02-05 | 13.26 | 13.05 | -0.10 | -0.76% | 13.00 | 13.26 | 150621 | 19704.67 | 1.33% |
| 2025-01-27 | 13.30 | 13.15 | -0.12 | -0.90% | 13.14 | 13.43 | 153682 | 20370.09 | 1.35% |
| 2025-01-24 | 13.05 | 13.27 | 0.25 | 1.92% | 12.99 | 13.28 | 165856 | 21840.54 | 1.46% |
| 2025-01-23 | 13.10 | 13.02 | 0.03 | 0.23% | 13.01 | 13.31 | 224423 | 29544.62 | 1.98% |
| 2025-01-22 | 13.33 | 12.99 | -0.45 | -3.35% | 12.92 | 13.36 | 315157 | 41303.46 | 2.78% |
| 2025-01-21 | 13.71 | 13.44 | -0.25 | -1.83% | 13.31 | 13.75 | 265010 | 35806.77 | 2.34% |
| 2025-01-20 | 13.70 | 13.69 | -0.05 | -0.36% | 13.50 | 13.81 | 213252 | 29176.14 | 1.88% |
| 2025-01-17 | 13.75 | 13.74 | -0.09 | -0.65% | 13.61 | 13.83 | 167980 | 23082.40 | 1.48% |
| 2025-01-16 | 13.74 | 13.83 | 0.14 | 1.02% | 13.74 | 14.04 | 239016 | 33185.50 | 2.11% |
| 2025-01-15 | 13.80 | 13.69 | -0.16 | -1.16% | 13.60 | 13.82 | 186605 | 25554.43 | 1.64% |
| 2025-01-14 | 13.44 | 13.85 | 0.48 | 3.59% | 13.40 | 13.85 | 322085 | 43833.16 | 2.84% |
| 2025-01-13 | 13.37 | 13.37 | -0.06 | -0.45% | 13.30 | 13.50 | 149318 | 19990.94 | 1.32% |
| 2025-01-10 | 13.90 | 13.43 | -0.45 | -3.24% | 13.43 | 13.92 | 168332 | 22979.24 | 1.48% |
| 2025-01-09 | 13.91 | 13.88 | -0.15 | -1.07% | 13.84 | 14.09 | 145463 | 20284.09 | 1.28% |
| 2025-01-08 | 13.95 | 14.03 | -0.03 | -0.21% | 13.72 | 14.13 | 190689 | 26558.08 | 1.68% |
| 2025-01-07 | 14.00 | 14.06 | 0.13 | 0.93% | 13.84 | 14.08 | 153547 | 21433.10 | 1.35% |
| 2025-01-06 | 14.30 | 13.93 | -0.32 | -2.25% | 13.89 | 14.33 | 223894 | 31482.31 | 1.97% |
| 2025-01-03 | 15.35 | 14.25 | -1.25 | -8.06% | 14.21 | 15.49 | 452187 | 66266.11 | 3.98% |
| 2025-01-02 | 15.36 | 15.50 | 0.09 | 0.58% | 15.30 | 16.07 | 427504 | 67367.69 | 3.91% |
| 2024-12-31 | 15.78 | 15.41 | -0.37 | -2.34% | 15.40 | 16.09 | 300165 | 47452.43 | 2.75% |
| 2024-12-30 | 16.00 | 15.78 | -0.36 | -2.23% | 15.61 | 16.08 | 266755 | 42101.64 | 2.44% |
| 2024-12-27 | 16.10 | 16.14 | 0.15 | 0.94% | 15.93 | 16.48 | 406313 | 66112.55 | 3.72% |
| 2024-12-26 | 15.75 | 15.99 | 0.07 | 0.44% | 15.65 | 15.99 | 283080 | 44817.10 | 2.59% |
| 2024-12-25 | 15.62 | 15.92 | 0.28 | 1.79% | 15.02 | 15.93 | 382930 | 58984.13 | 3.50% |
| 2024-12-24 | 15.45 | 15.64 | 0.22 | 1.43% | 15.38 | 15.64 | 183170 | 28429.65 | 1.68% |
| 2024-12-23 | 15.82 | 15.42 | -0.40 | -2.53% | 15.41 | 15.82 | 220192 | 34272.43 | 2.01% |
| 2024-12-20 | 15.70 | 15.82 | 0.07 | 0.44% | 15.70 | 16.04 | 298741 | 47361.71 | 2.73% |
| 2024-12-19 | 15.44 | 15.75 | -0.10 | -0.63% | 15.30 | 15.85 | 370402 | 57575.46 | 3.39% |
| 2024-12-18 | 15.97 | 15.85 | 0.00 | 0.00% | 15.73 | 16.13 | 312157 | 49503.32 | 2.85% |
| 2024-12-17 | 16.44 | 15.85 | -0.84 | -5.03% | 15.83 | 16.49 | 594898 | 95227.98 | 5.44% |
| 2024-12-16 | 16.47 | 16.69 | 0.49 | 3.02% | 16.40 | 17.23 | 889738 | 149828.89 | 8.14% |
| 2024-12-13 | 16.70 | 16.20 | -0.88 | -5.15% | 16.20 | 16.73 | 844672 | 138710.41 | 7.72% |
| 2024-12-12 | 16.17 | 17.08 | 0.89 | 5.50% | 15.87 | 17.33 | 1186342 | 197920.17 | 10.85% |
| 2024-12-11 | 15.34 | 16.19 | 0.87 | 5.68% | 15.31 | 16.38 | 839958 | 133873.77 | 7.68% |
| 2024-12-10 | 15.55 | 15.32 | 0.43 | 2.89% | 15.30 | 16.04 | 634689 | 99286.00 | 5.80% |
| 2024-12-09 | 15.21 | 14.89 | -0.38 | -2.49% | 14.81 | 15.35 | 272384 | 40904.29 | 2.49% |
| 2024-12-06 | 15.16 | 15.27 | 0.10 | 0.66% | 15.00 | 15.35 | 232432 | 35329.56 | 2.13% |
| 2024-12-05 | 15.09 | 15.17 | 0.02 | 0.13% | 14.94 | 15.19 | 241899 | 36465.68 | 2.21% |
| 2024-12-04 | 15.37 | 15.15 | -0.34 | -2.19% | 15.08 | 15.65 | 364169 | 55870.87 | 3.33% |
| 2024-12-03 | 15.57 | 15.49 | 0.00 | 0.00% | 15.25 | 15.85 | 405987 | 63115.80 | 3.71% |
| 2024-12-02 | 14.96 | 15.49 | 0.52 | 3.47% | 14.96 | 15.71 | 511644 | 79052.23 | 4.68% |
| 2024-11-29 | 14.77 | 14.97 | 0.23 | 1.56% | 14.70 | 15.11 | 353938 | 52919.36 | 3.24% |
| 2024-11-28 | 14.61 | 14.74 | 0.15 | 1.03% | 14.55 | 15.09 | 336740 | 50114.69 | 3.08% |
上证大盘股票行情在线 K线走势图
