当前位置: 爱股网 > 股票行情 > 王府井(600859)股票行情

王府井(600859)股票行情

王府井(600859)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.29	12.15	-0.16	-1.30%	12.10	12.35	92655	11311.27	0.82%
2026-03-25	12.22	12.31	0.13	1.07%	12.18	12.35	103702	12741.11	0.92%
2026-03-24	12.16	12.18	0.19	1.58%	11.97	12.23	112905	13665.93	1.00%
2026-03-23	12.50	11.99	-0.61	-4.84%	11.88	12.52	226863	27605.94	2.02%
2026-03-20	12.84	12.60	-0.28	-2.17%	12.60	12.95	147242	18755.14	1.31%
2026-03-19	13.05	12.88	-0.25	-1.90%	12.84	13.07	140961	18221.00	1.25%
2026-03-18	13.20	13.13	-0.10	-0.76%	13.07	13.25	112974	14827.98	1.01%
2026-03-17	13.25	13.23	-0.03	-0.23%	13.22	13.39	132214	17593.49	1.18%
2026-03-16	13.17	13.26	0.08	0.61%	13.16	13.30	102539	13569.58	0.91%
2026-03-13	13.16	13.18	0.02	0.15%	13.12	13.28	125367	16577.15	1.12%
2026-03-12	13.21	13.16	-0.08	-0.60%	13.10	13.29	107928	14228.00	0.96%
2026-03-11	13.22	13.24	0.00	0.00%	13.17	13.26	99134	13094.00	0.88%
2026-03-10	13.20	13.24	0.13	0.99%	13.17	13.30	99377	13149.89	0.88%
2026-03-09	13.10	13.11	-0.17	-1.28%	12.96	13.16	176432	23027.82	1.57%
2026-03-06	13.06	13.28	0.16	1.22%	13.03	13.31	124942	16494.39	1.11%
2026-03-05	13.18	13.12	0.06	0.46%	13.07	13.27	156355	20601.37	1.39%
2026-03-04	13.20	13.06	-0.25	-1.88%	13.02	13.31	195655	25710.44	1.74%
2026-03-03	13.41	13.31	-0.10	-0.75%	13.23	13.48	213487	28465.79	1.90%
2026-03-02	13.67	13.41	-0.45	-3.25%	13.38	13.67	295757	39911.83	2.63%
2026-02-27	13.81	13.86	0.05	0.36%	13.80	13.87	114031	15783.02	1.01%
2026-02-26	13.97	13.81	-0.15	-1.07%	13.73	13.99	191957	26528.27	1.71%
2026-02-25	13.87	13.96	0.14	1.01%	13.85	14.05	193598	27036.31	1.72%
2026-02-24	14.15	13.82	-0.35	-2.47%	13.78	14.19	300230	41676.39	2.67%
2026-02-13	14.38	14.17	-0.18	-1.25%	14.15	14.48	208811	29841.62	1.86%
2026-02-12	14.52	14.35	-0.15	-1.03%	14.30	14.52	204758	29425.42	1.82%
2026-02-11	14.58	14.50	-0.08	-0.55%	14.44	14.76	214334	31211.91	1.91%
2026-02-10	14.76	14.58	-0.27	-1.82%	14.45	14.80	249956	36432.34	2.22%
2026-02-09	14.60	14.85	0.36	2.48%	14.50	14.95	275727	40767.54	2.45%
2026-02-06	14.67	14.49	-0.27	-1.83%	14.42	14.69	293786	42704.88	2.61%
2026-02-05	14.54	14.76	0.11	0.75%	14.53	14.88	276860	40773.60	2.46%
2026-02-04	14.52	14.65	0.13	0.90%	14.41	14.67	219002	31910.57	1.95%
2026-02-03	14.34	14.52	0.36	2.54%	14.24	14.52	273559	39448.64	2.43%
2026-02-02	14.41	14.16	-0.34	-2.34%	14.15	14.64	276362	39791.12	2.46%
2026-01-30	14.76	14.50	-0.29	-1.96%	14.40	14.92	339841	49610.84	3.02%
2026-01-29	14.50	14.79	-0.10	-0.67%	14.28	14.89	388697	56825.05	3.46%
2026-01-28	15.06	14.89	-0.22	-1.46%	14.84	15.14	314222	47057.54	2.80%
2026-01-27	15.53	15.11	-0.43	-2.77%	14.97	15.56	429513	65016.05	3.82%
2026-01-26	15.82	15.54	-0.36	-2.26%	15.44	16.01	349247	54652.03	3.11%
2026-01-23	15.99	15.90	0.08	0.51%	15.79	16.12	416876	66556.70	3.71%
2026-01-22	15.80	15.82	0.27	1.74%	15.76	16.25	513136	81787.76	4.57%
2026-01-21	15.82	15.55	-0.34	-2.14%	15.48	15.94	369896	57686.55	3.29%
2026-01-20	15.56	15.89	0.32	2.06%	15.50	16.27	574019	91346.37	5.11%
2026-01-19	15.06	15.57	0.49	3.25%	15.02	15.62	430078	66417.47	3.83%
2026-01-16	15.52	15.08	-0.47	-3.02%	15.04	15.64	446367	67994.55	3.97%
2026-01-15	15.50	15.55	-0.02	-0.13%	15.46	15.85	352857	55120.06	3.14%
2026-01-14	15.49	15.57	0.05	0.32%	15.39	16.04	522040	82078.73	4.65%
2026-01-13	16.04	15.52	-0.64	-3.96%	15.50	16.19	537602	85028.79	4.78%
2026-01-12	15.61	16.16	0.56	3.59%	15.51	16.35	712309	113228.45	6.34%
2026-01-09	15.24	15.60	0.30	1.96%	15.21	15.69	568113	88400.95	5.06%
2026-01-08	15.13	15.30	0.05	0.33%	15.02	15.40	405841	61866.14	3.61%
2026-01-07	15.10	15.25	0.09	0.59%	15.07	15.47	460134	70416.48	4.09%
2026-01-06	14.94	15.16	0.16	1.07%	14.86	15.32	470262	71162.43	4.18%
2026-01-05	15.37	15.00	-0.53	-3.41%	14.94	15.37	591711	89102.91	5.27%
2025-12-31	14.93	15.53	0.69	4.65%	14.65	15.80	760306	115972.67	6.77%
2025-12-30	15.07	14.84	-0.37	-2.43%	14.80	15.30	468645	69956.84	4.17%
2025-12-29	15.60	15.21	-0.25	-1.62%	15.21	15.98	568609	88058.96	5.06%
2025-12-26	15.13	15.46	0.34	2.25%	15.11	15.85	820460	126825.02	7.30%
2025-12-25	15.20	15.12	-0.13	-0.85%	15.07	15.36	432036	65574.73	3.84%
2025-12-24	15.52	15.25	-0.42	-2.68%	15.21	15.60	636513	97681.75	5.66%
2025-12-23	16.43	15.67	-0.75	-4.57%	15.57	16.60	999245	158560.72	8.89%
2025-12-22	15.40	16.42	0.90	5.80%	15.31	16.98	1319358	213702.12	11.74%
2025-12-19	14.93	15.52	0.62	4.16%	14.80	15.60	820716	125936.12	7.30%
2025-12-18	14.78	14.90	0.05	0.34%	14.69	15.12	473377	70671.46	4.21%
2025-12-17	15.02	14.85	0.06	0.41%	14.58	15.14	489579	72573.61	4.36%
2025-12-16	14.38	14.79	0.34	2.35%	14.36	14.97	564573	83546.09	5.02%
2025-12-15	14.26	14.45	0.22	1.55%	14.12	14.57	321496	46098.66	2.86%
2025-12-12	14.37	14.23	-0.18	-1.25%	14.19	14.47	357900	51231.96	3.18%
2025-12-11	14.80	14.41	-0.50	-3.35%	14.40	14.84	398830	57969.00	3.55%
2025-12-10	14.82	14.91	0.34	2.33%	14.76	15.07	538263	80300.36	4.79%
2025-12-09	14.66	14.57	-0.13	-0.88%	14.37	14.76	290097	42295.30	2.58%
2025-12-08	14.82	14.70	0.12	0.82%	14.64	15.16	394054	58488.88	3.51%
2025-12-05	14.31	14.58	0.27	1.89%	14.28	14.63	252038	36565.62	2.24%
2025-12-04	14.53	14.31	-0.30	-2.05%	14.25	14.62	257977	37158.25	2.30%
2025-12-03	14.60	14.61	-0.06	-0.41%	14.40	14.77	304368	44408.04	2.71%
2025-12-02	14.55	14.67	0.07	0.48%	14.41	14.74	318247	46488.23	2.83%
2025-12-01	14.35	14.60	0.19	1.32%	14.26	14.83	356377	51906.41	3.17%
2025-11-28	14.25	14.41	0.10	0.70%	14.11	14.50	211632	30350.02	1.88%
2025-11-27	14.63	14.31	-0.17	-1.17%	14.30	14.73	244932	35471.71	2.18%
2025-11-26	14.40	14.48	0.03	0.21%	14.35	14.67	244353	35370.91	2.17%
2025-11-25	14.09	14.45	0.44	3.14%	14.03	14.63	344454	49414.56	3.07%

上证大盘股票行情在线 K线走势图

王府井(600859)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58