王府井（600859）历史行情

以下为王府井近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.690	9.890	9.900	9.670	0.220	2.275%	13.91万	0.00亿	0.000%
2026-10-08	9.790	9.670	9.830	9.610	-0.170	-1.728%	9.31万	0.00亿	0.000%
2026-10-07	9.690	9.840	9.860	9.590	0.160	1.653%	1,018.78万	0.99亿	0.907%
2026-10-06	9.690	9.840	9.860	9.590	0.160	1.653%	1,018.78万	0.99亿	0.907%
2026-10-05	9.690	9.840	9.860	9.590	0.160	1.653%	1,018.78万	0.99亿	0.907%
2026-10-02	9.690	9.840	9.860	9.590	0.160	1.653%	1,018.78万	0.99亿	0.907%
2026-10-01	9.690	9.840	9.860	9.590	0.160	1.653%	1,018.78万	0.99亿	0.907%
2026-09-30	9.690	9.840	9.860	9.590	0.160	1.653%	10.19万	0.00亿	0.000%
2026-09-29	9.580	9.680	9.710	9.560	0.090	0.938%	8.42万	0.00亿	0.000%
2026-09-28	9.740	9.590	9.780	9.520	-0.110	-1.134%	9.71万	0.00亿	0.000%
2026-09-27	9.830	9.700	9.890	9.700	-0.140	-1.423%	908.03万	0.89亿	0.808%
2026-09-24	9.830	9.700	9.890	9.700	-0.140	-1.423%	9.08万	0.00亿	0.000%
2026-09-23	9.880	9.840	10.040	9.830	-0.060	-0.606%	10.96万	0.00亿	0.000%
2026-09-22	9.990	9.900	10.040	9.890	-0.100	-1.000%	10.96万	0.00亿	0.000%
2026-09-21	9.700	10.000	10.030	9.680	0.280	2.881%	16.26万	0.00亿	0.000%
2026-09-18	9.560	9.720	9.810	9.550	0.170	1.780%	14.13万	0.00亿	0.000%
2026-09-17	9.550	9.550	9.610	9.520	-0.070	-0.728%	8.99万	0.00亿	0.000%
2026-09-16	9.600	9.620	9.640	9.400	0.020	0.208%	12.58万	0.00亿	0.000%
2026-09-15	9.920	9.600	9.940	9.580	-0.340	-3.421%	17.49万	0.00亿	0.000%
2026-09-14	9.850	9.940	10.050	9.760	0.040	0.404%	13.87万	0.00亿	0.000%
2026-09-11	10.130	9.900	10.260	9.860	-0.280	-2.750%	17.65万	0.00亿	0.000%
2026-09-10	10.250	10.180	10.390	10.100	-0.100	-0.973%	12.38万	0.00亿	0.000%
2026-09-09	10.290	10.280	10.450	10.190	-0.090	-0.868%	16.46万	0.00亿	0.000%
2026-09-08	10.280	10.370	10.470	10.270	0.070	0.680%	21.68万	0.00亿	0.000%
2026-09-07	10.100	10.300	10.330	10.080	0.170	1.678%	23.79万	0.00亿	0.000%
2026-09-04	10.010	10.130	10.180	9.910	0.080	0.796%	21.10万	0.00亿	0.000%
2026-09-03	9.990	10.050	10.250	9.990	0.050	0.500%	22.18万	0.00亿	0.000%
2026-09-02	10.140	10.000	10.170	9.930	-0.140	-1.381%	14.20万	0.00亿	0.000%
2026-09-01	9.870	10.140	10.160	9.860	0.280	2.840%	19.20万	0.00亿	0.000%
2026-08-31	10.080	9.860	10.150	9.850	-0.250	-2.473%	16.17万	0.00亿	0.000%
2026-08-28	9.950	10.110	10.130	9.910	0.150	1.506%	11.80万	0.00亿	0.000%
2026-08-27	9.980	9.960	10.040	9.890	-0.060	-0.599%	8.43万	0.00亿	0.000%
2026-08-26	9.910	10.020	10.090	9.910	0.040	0.401%	10.68万	0.00亿	0.000%
2026-08-25	9.700	9.980	9.980	9.650	0.290	2.993%	16.03万	0.00亿	0.000%
2026-08-24	9.690	9.690	9.770	9.610	0.010	0.103%	9.38万	0.00亿	0.000%
2026-08-21	9.880	9.680	9.890	9.640	-0.220	-2.222%	12.32万	0.00亿	0.000%
2026-08-20	9.690	9.900	9.970	9.690	0.200	2.062%	12.36万	0.00亿	0.000%
2026-08-19	9.890	9.700	9.970	9.670	-0.220	-2.218%	12.44万	0.00亿	0.000%
2026-08-18	9.920	9.920	10.070	9.880	-0.040	-0.402%	12.07万	0.00亿	0.000%
2026-08-17	9.840	9.960	9.990	9.690	0.110	1.117%	14.92万	0.00亿	0.000%
2026-08-14	10.120	9.850	10.140	9.810	-0.300	-2.956%	18.04万	0.00亿	0.000%
2026-08-13	10.220	10.150	10.230	10.100	-0.090	-0.879%	13.82万	0.00亿	0.000%
2026-08-12	10.160	10.240	10.340	10.130	0.050	0.491%	13.54万	0.00亿	0.000%
2026-08-11	10.250	10.190	10.320	10.130	-0.080	-0.779%	11.09万	0.00亿	0.000%
2026-08-10	10.080	10.270	10.330	10.030	0.190	1.885%	18.18万	0.00亿	0.000%
2026-08-07	10.170	10.080	10.200	9.900	-0.040	-0.395%	16.84万	0.00亿	0.000%
2026-08-06	10.290	10.120	10.290	10.040	-0.150	-1.461%	15.43万	0.00亿	0.000%
2026-08-05	10.390	10.270	10.410	10.210	-0.090	-0.869%	13.20万	0.00亿	0.000%
2026-08-04	10.480	10.360	10.540	10.330	-0.150	-1.427%	13.60万	0.00亿	0.000%
2026-08-03	10.450	10.510	10.580	10.410	0.030	0.286%	13.84万	0.00亿	0.000%
2026-07-31	10.250	10.480	10.500	10.250	0.060	0.576%	17.02万	0.00亿	0.000%
2026-07-30	10.150	10.420	10.490	10.120	0.250	2.458%	26.55万	0.00亿	0.000%
2026-07-29	9.880	10.170	10.240	9.880	0.280	2.831%	24.00万	0.00亿	0.000%
2026-07-28	9.700	9.890	9.900	9.680	0.140	1.436%	14.87万	0.00亿	0.000%
2026-07-27	9.560	9.750	9.810	9.490	0.230	2.416%	14.14万	0.00亿	0.000%
2026-07-24	9.750	9.520	9.820	9.510	-0.290	-2.956%	13.40万	0.00亿	0.000%
2026-07-23	9.770	9.810	9.830	9.640	0.010	0.102%	13.02万	0.00亿	0.000%
2026-07-22	9.720	9.800	9.840	9.620	0.020	0.204%	16.82万	0.00亿	0.000%
2026-07-21	9.890	9.780	10.040	9.760	-0.120	-1.212%	20.45万	0.00亿	0.000%
2026-07-20	9.870	9.900	10.030	9.760	0.090	0.917%	22.29万	0.00亿	0.000%
2026-07-17	10.040	9.810	10.250	9.800	-0.190	-1.900%	24.52万	0.00亿	0.000%
2026-07-16	9.770	10.000	10.060	9.720	0.180	1.833%	21.23万	0.00亿	0.000%
2026-07-15	9.420	9.820	9.920	9.380	0.340	3.586%	26.60万	0.00亿	0.000%
2026-07-14	9.450	9.480	9.580	9.410	0.100	1.066%	15.61万	0.00亿	0.000%
2026-07-13	9.500	9.380	9.570	9.360	-0.150	-1.574%	15.48万	0.00亿	0.000%
2026-07-10	9.270	9.530	9.670	9.220	0.250	2.694%	21.87万	0.00亿	0.000%
2026-07-09	9.480	9.280	9.490	9.230	-0.170	-1.799%	13.48万	0.00亿	0.000%
2026-07-08	9.360	9.450	9.570	9.300	0.130	1.395%	13.51万	0.00亿	0.000%
2026-07-07	9.560	9.320	9.560	9.300	-0.320	-3.320%	13.54万	0.00亿	0.000%
2026-07-06	9.490	9.640	9.690	9.470	0.160	1.688%	15.70万	0.00亿	0.000%
2026-07-03	9.560	9.480	9.650	9.410	0.070	0.744%	15.55万	0.00亿	0.000%
2026-07-02	9.400	9.410	9.600	9.290	-0.010	-0.106%	18.49万	0.00亿	0.000%
2026-07-01	9.170	9.420	9.490	9.110	0.240	2.614%	20.12万	0.00亿	0.000%
2026-06-30	9.260	9.180	9.330	9.110	-0.120	-1.290%	14.27万	0.00亿	0.000%
2026-06-29	9.230	9.300	9.400	9.000	0.030	0.324%	18.75万	0.00亿	0.000%
2026-06-26	9.490	9.270	9.560	9.240	-0.260	-2.728%	15.53万	0.00亿	0.000%
2026-06-25	9.530	9.530	9.670	9.390	-0.040	-0.418%	18.73万	0.00亿	0.000%
2026-06-24	9.970	9.570	9.980	9.570	-0.360	-3.625%	16.61万	0.00亿	0.000%
2026-06-23	9.930	9.930	10.200	9.900	-0.040	-0.401%	16.00万	0.00亿	0.000%
2026-06-22	9.860	9.970	9.990	9.610	0.060	0.605%	16.99万	0.00亿	0.000%
2026-06-18	10.080	9.910	10.120	9.860	-0.220	-2.172%	14.78万	0.00亿	0.000%
2026-06-17	10.500	10.130	10.550	10.100	-0.250	-2.408%	16.13万	0.00亿	0.000%
2026-06-16	10.450	10.380	10.460	10.280	-0.090	-0.860%	11.89万	0.00亿	0.000%
2026-06-15	10.450	10.470	10.640	10.370	0.040	0.384%	14.01万	0.00亿	0.000%
2026-06-12	10.200	10.430	10.490	10.160	0.250	2.456%	16.75万	0.00亿	0.000%
2026-06-11	10.340	10.180	10.430	10.160	-0.220	-2.115%	11.04万	0.00亿	0.000%
2026-06-10	10.280	10.400	10.400	10.140	0.090	0.873%	15.64万	0.00亿	0.000%
2026-06-09	10.400	10.310	10.500	10.210	-0.180	-1.716%	16.96万	0.00亿	0.000%
2026-06-08	10.620	10.490	10.960	10.420	-0.160	-1.502%	18.49万	0.00亿	0.000%
2026-06-05	10.500	10.650	11.200	10.500	0.200	1.914%	22.41万	0.00亿	0.000%
2026-06-04	10.750	10.450	10.880	10.350	-0.320	-2.971%	19.18万	0.00亿	0.000%
2026-06-03	10.920	10.770	10.930	10.680	-0.210	-1.913%	16.84万	0.00亿	0.000%
2026-06-02	11.210	10.980	11.260	10.940	-0.260	-2.313%	17.71万	0.00亿	0.000%
2026-06-01	11.120	11.240	11.270	10.900	0.060	0.537%	19.59万	0.00亿	0.000%
2026-05-29	10.730	11.180	11.470	10.670	0.520	4.878%	38.68万	0.00亿	0.000%
2026-05-28	10.910	10.660	10.950	10.620	-0.330	-3.003%	14.01万	0.00亿	0.000%
2026-05-27	10.870	10.990	11.080	10.650	0.060	0.549%	19.02万	0.00亿	0.000%
2026-05-26	10.900	10.930	11.120	10.830	-0.050	-0.455%	12.15万	0.00亿	0.000%
2026-05-25	10.630	10.980	11.020	10.630	0.220	2.045%	17.02万	0.00亿	0.000%
2026-05-22	11.010	10.760	11.050	10.760	-0.220	-2.004%	15.50万	0.00亿	0.000%
2026-05-21	11.130	10.980	11.260	10.960	-0.150	-1.348%	15.45万	0.00亿	0.000%
2026-05-20	11.430	11.130	11.430	11.110	-0.340	-2.964%	16.58万	0.00亿	0.000%
2026-05-19	11.380	11.470	11.530	11.380	0.050	0.438%	10.78万	0.00亿	0.000%
2026-05-18	11.620	11.420	11.640	11.380	-0.200	-1.721%	12.52万	0.00亿	0.000%
2026-05-15	11.800	11.620	11.810	11.580	-0.210	-1.775%	13.81万	0.00亿	0.000%
2026-05-14	11.940	11.830	12.070	11.630	-0.110	-0.921%	22.77万	0.00亿	0.000%
2026-05-13	12.030	11.940	12.050	11.930	-0.080	-0.666%	13.11万	0.00亿	0.000%
2026-05-12	12.140	12.020	12.160	12.010	-0.140	-1.151%	13.27万	0.00亿	0.000%
2026-05-11	12.140	12.160	12.170	12.040	0.020	0.165%	13.89万	0.00亿	0.000%
2026-05-08	12.090	12.140	12.180	12.060	0.050	0.414%	11.02万	0.00亿	0.000%
2026-05-07	12.160	12.090	12.230	12.050	-0.080	-0.657%	14.53万	0.00亿	0.000%
2026-05-06	12.280	12.170	12.330	12.130	-0.200	-1.617%	21.75万	0.00亿	0.000%
2026-04-30	12.410	12.370	12.440	12.270	-0.070	-0.563%	14.04万	0.00亿	0.000%
2026-04-29	12.250	12.440	12.450	12.210	0.180	1.468%	14.62万	0.00亿	0.000%
2026-04-28	12.380	12.260	12.430	12.190	-0.170	-1.368%	11.99万	0.00亿	0.000%
2026-04-27	12.320	12.430	12.470	12.260	0.070	0.566%	12.80万	0.00亿	0.000%
2026-04-24	12.300	12.360	12.420	12.230	0.010	0.081%	13.50万	0.00亿	0.000%
2026-04-23	12.020	12.350	12.490	12.020	0.300	2.490%	26.17万	0.00亿	0.000%
2026-04-22	12.100	12.050	12.120	12.030	-0.080	-0.660%	9.31万	0.00亿	0.000%
2026-04-21	12.200	12.130	12.280	12.080	-0.070	-0.574%	11.27万	0.00亿	0.000%
2026-04-20	12.230	12.200	12.290	12.130	-0.050	-0.408%	10.87万	0.00亿	0.000%
2026-04-17	12.300	12.250	12.320	12.150	-0.070	-0.568%	9.90万	0.00亿	0.000%
2026-04-16	12.270	12.320	12.340	12.250	0.040	0.326%	10.60万	0.00亿	0.000%
2026-04-15	12.260	12.280	12.310	12.210	0.000	0.000%	10.42万	0.00亿	0.000%
2026-04-14	12.250	12.280	12.440	12.140	0.090	0.738%	13.38万	0.00亿	0.000%
2026-04-13	12.180	12.190	12.250	12.160	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-10	12.130	12.230	12.280	12.120	0.000	0.000%	10.51万	0.00亿	0.000%
2026-04-09	12.250	12.090	12.270	12.070	0.000	0.000%	10.35万	0.00亿	0.000%
2026-04-08	12.270	12.330	12.350	12.230	0.000	0.000%	13.02万	0.00亿	0.000%
2026-04-07	11.910	12.090	12.120	11.900	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-03	12.210	11.910	12.220	11.910	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-02	12.300	12.170	12.300	12.140	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-01	12.300	12.330	12.350	12.210	0.000	0.000%	8.09万	0.00亿	0.000%