王府井 (600859) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	12.41	12.37	-0.07	-0.56%	12.27	12.44	140432	17349	1.25%
2026-04-29	12.25	12.44	0.18	1.47%	12.21	12.45	146177	18117	1.30%
2026-04-28	12.38	12.26	-0.17	-1.37%	12.19	12.43	119918	14752	1.07%
2026-04-27	12.32	12.43	0.07	0.57%	12.26	12.47	128007	15856	1.14%
2026-04-24	12.30	12.36	0.01	0.08%	12.23	12.42	134957	16674	1.20%
2026-04-23	12.02	12.35	0.30	2.49%	12.02	12.49	261745	32091	2.33%
2026-04-22	12.10	12.05	-0.08	-0.66%	12.03	12.12	93079	11222	0.83%
2026-04-21	12.20	12.13	-0.07	-0.57%	12.08	12.28	112710	13684	1.00%
2026-04-20	12.23	12.20	-0.05	-0.41%	12.13	12.29	108717	13264	0.97%
2026-04-17	12.30	12.25	-0.07	-0.57%	12.15	12.32	99048	12111	0.88%
2026-04-16	12.27	12.32	0.04	0.33%	12.25	12.34	105978	13031	0.94%
2026-04-15	12.26	12.28	0.00	0.00%	12.21	12.31	104185	12775	0.93%
2026-04-14	12.25	12.28	0.09	0.74%	12.14	12.44	133793	16380	1.19%
2026-04-13	12.18	12.19	-0.04	-0.33%	12.16	12.25	67859	8279	0.60%
2026-04-10	12.13	12.23	0.14	1.16%	12.12	12.28	105139	12861	0.94%
2026-04-09	12.25	12.09	-0.24	-1.95%	12.07	12.27	103471	12573	0.92%
2026-04-08	12.27	12.33	0.24	1.99%	12.23	12.35	130196	16015	1.16%
2026-04-07	11.91	12.09	0.18	1.51%	11.90	12.12	84292	10162	0.75%
2026-04-03	12.21	11.91	-0.26	-2.14%	11.91	12.22	110866	13337	0.99%
2026-04-02	12.30	12.17	-0.16	-1.30%	12.14	12.30	79738	9739	0.71%
2026-04-01	12.30	12.33	0.15	1.23%	12.21	12.35	80910	9943	0.72%
2026-03-31	12.26	12.18	-0.07	-0.57%	12.17	12.47	108586	13372	0.97%
2026-03-30	12.15	12.25	-0.03	-0.24%	12.10	12.28	84113	10260	0.75%
2026-03-27	12.08	12.28	0.13	1.07%	12.02	12.30	104289	12753	0.93%
2026-03-26	12.29	12.15	-0.16	-1.30%	12.10	12.35	92655	11311	0.82%
2026-03-25	12.22	12.31	0.13	1.07%	12.18	12.35	103702	12741	0.92%
2026-03-24	12.16	12.18	0.19	1.58%	11.97	12.23	112905	13665	1.00%
2026-03-23	12.50	11.99	-0.61	-4.84%	11.88	12.52	226863	27605	2.02%
2026-03-20	12.84	12.60	-0.28	-2.17%	12.60	12.95	147242	18755	1.31%
2026-03-19	13.05	12.88	-0.25	-1.90%	12.84	13.07	140961	18221	1.25%
2026-03-18	13.20	13.13	-0.10	-0.76%	13.07	13.25	112974	14827	1.01%
2026-03-17	13.25	13.23	-0.03	-0.23%	13.22	13.39	132214	17593	1.18%
2026-03-16	13.17	13.26	0.08	0.61%	13.16	13.30	102539	13569	0.91%
2026-03-13	13.16	13.18	0.02	0.15%	13.12	13.28	125367	16577	1.12%
2026-03-12	13.21	13.16	-0.08	-0.60%	13.10	13.29	107928	14228	0.96%
2026-03-11	13.22	13.24	0.00	0.00%	13.17	13.26	99134	13094	0.88%
2026-03-10	13.20	13.24	0.13	0.99%	13.17	13.30	99377	13149	0.88%
2026-03-09	13.10	13.11	-0.17	-1.28%	12.96	13.16	176432	23027	1.57%
2026-03-06	13.06	13.28	0.16	1.22%	13.03	13.31	124942	16494	1.11%
2026-03-05	13.18	13.12	0.06	0.46%	13.07	13.27	156355	20601	1.39%
2026-03-04	13.20	13.06	-0.25	-1.88%	13.02	13.31	195655	25710	1.74%
2026-03-03	13.41	13.31	-0.10	-0.75%	13.23	13.48	213487	28465	1.90%
2026-03-02	13.67	13.41	-0.45	-3.25%	13.38	13.67	295757	39911	2.63%
2026-02-27	13.81	13.86	0.05	0.36%	13.80	13.87	114031	15783	1.01%
2026-02-26	13.97	13.81	-0.15	-1.07%	13.73	13.99	191957	26528	1.71%
2026-02-25	13.87	13.96	0.14	1.01%	13.85	14.05	193598	27036	1.72%
2026-02-24	14.15	13.82	-0.35	-2.47%	13.78	14.19	300230	41676	2.67%
2026-02-13	14.38	14.17	-0.18	-1.25%	14.15	14.48	208811	29841	1.86%
2026-02-12	14.52	14.35	-0.15	-1.03%	14.30	14.52	204758	29425	1.82%
2026-02-11	14.58	14.50	-0.08	-0.55%	14.44	14.76	214334	31211	1.91%
2026-02-10	14.76	14.58	-0.27	-1.82%	14.45	14.80	249956	36432	2.22%
2026-02-09	14.60	14.85	0.36	2.48%	14.50	14.95	275727	40767	2.45%
2026-02-06	14.67	14.49	-0.27	-1.83%	14.42	14.69	293786	42704	2.61%
2026-02-05	14.54	14.76	0.11	0.75%	14.53	14.88	276860	40773	2.46%
2026-02-04	14.52	14.65	0.13	0.90%	14.41	14.67	219002	31910	1.95%
2026-02-03	14.34	14.52	0.36	2.54%	14.24	14.52	273559	39448	2.43%
2026-02-02	14.41	14.16	-0.34	-2.34%	14.15	14.64	276362	39791	2.46%
2026-01-30	14.76	14.50	-0.29	-1.96%	14.40	14.92	339841	49610	3.02%
2026-01-29	14.50	14.79	-0.10	-0.67%	14.28	14.89	388697	56825	3.46%
2026-01-28	15.06	14.89	-0.22	-1.46%	14.84	15.14	314222	47057	2.80%
2026-01-27	15.53	15.11	-0.43	-2.77%	14.97	15.56	429513	65016	3.82%
2026-01-26	15.82	15.54	-0.36	-2.26%	15.44	16.01	349247	54652	3.11%