王府井
sh600859 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.79
涨跌幅
+0.10%
成交量
10,745,500 股
成交额
104,975,840 元
换手率
0.96%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.77 | 9.79 | 9.85 | 9.71 | +0.10% | 10,745,500 | 104,975,840 | 0.96 |
| 2026-10-13 | 9.71 | 9.78 | 9.85 | 9.65 | +0.10% | 10,288,100 | 100,334,472 | 0.92 |
| 2026-10-12 | 9.88 | 9.77 | 10.02 | 9.71 | -1.21% | 12,062,600 | 118,403,728 | 1.07 |
| 2026-10-09 | 9.69 | 9.89 | 9.90 | 9.67 | +2.28% | 13,906,300 | 136,208,192 | 1.24 |
| 2026-10-08 | 9.79 | 9.67 | 9.83 | 9.61 | -1.73% | 9,308,100 | 90,472,024 | 0.83 |
| 2026-09-30 | 9.69 | 9.84 | 9.86 | 9.59 | +1.65% | 10,187,700 | 99,255,152 | 0.91 |
| 2026-09-29 | 9.58 | 9.68 | 9.71 | 9.56 | +0.94% | 8,416,800 | 81,258,664 | 0.75 |
| 2026-09-28 | 9.74 | 9.59 | 9.78 | 9.52 | -1.13% | 9,713,700 | 93,495,520 | 0.86 |
| 2026-09-24 | 9.83 | 9.70 | 9.89 | 9.70 | -1.42% | 9,080,300 | 88,664,352 | 0.81 |
| 2026-09-23 | 9.88 | 9.84 | 10.04 | 9.83 | -0.61% | 10,963,900 | 108,667,016 | 0.98 |
| 2026-09-22 | 9.99 | 9.90 | 10.04 | 9.89 | -1.00% | 10,957,500 | 109,102,928 | 0.97 |
| 2026-09-21 | 9.70 | 10.00 | 10.03 | 9.68 | +2.88% | 16,262,000 | 160,870,768 | 1.45 |
| 2026-09-18 | 9.56 | 9.72 | 9.81 | 9.55 | +1.78% | 14,129,600 | 137,338,384 | 1.26 |
| 2026-09-17 | 9.55 | 9.55 | 9.61 | 9.52 | -0.73% | 8,987,700 | 85,939,512 | 0.80 |
| 2026-09-16 | 9.60 | 9.62 | 9.64 | 9.40 | +0.21% | 12,583,100 | 120,055,008 | 1.12 |
| 2026-09-15 | 9.92 | 9.60 | 9.94 | 9.58 | -3.42% | 17,491,300 | 169,594,640 | 1.56 |
| 2026-09-14 | 9.85 | 9.94 | 10.05 | 9.76 | +0.40% | 13,866,800 | 137,182,576 | 1.23 |
| 2026-09-11 | 10.13 | 9.90 | 10.26 | 9.86 | -2.75% | 17,647,500 | 175,806,016 | 1.57 |
| 2026-09-10 | 10.25 | 10.18 | 10.39 | 10.10 | -0.97% | 12,380,800 | 126,234,720 | 1.10 |
| 2026-09-09 | 10.29 | 10.28 | 10.45 | 10.19 | -0.87% | 16,460,700 | 169,445,056 | 1.46 |
| 2026-09-08 | 10.28 | 10.37 | 10.47 | 10.27 | +0.68% | 21,684,200 | 224,974,512 | 1.93 |
| 2026-09-07 | 10.10 | 10.30 | 10.33 | 10.08 | +1.68% | 23,791,500 | 244,302,032 | 2.12 |
| 2026-09-04 | 10.01 | 10.13 | 10.18 | 9.91 | +0.80% | 21,095,000 | 213,290,192 | 1.88 |
| 2026-09-03 | 9.99 | 10.05 | 10.25 | 9.99 | +0.50% | 22,177,300 | 224,719,328 | 1.97 |
| 2026-09-02 | 10.14 | 10.00 | 10.17 | 9.93 | -1.38% | 14,200,300 | 141,995,264 | 1.26 |
| 2026-09-01 | 9.87 | 10.14 | 10.16 | 9.86 | +2.84% | 19,199,700 | 193,751,024 | 1.71 |
| 2026-08-31 | 10.08 | 9.86 | 10.15 | 9.85 | -2.47% | 16,173,800 | 160,332,352 | 1.44 |
| 2026-08-28 | 9.95 | 10.11 | 10.13 | 9.91 | +1.51% | 11,803,800 | 118,762,136 | 1.05 |
| 2026-08-27 | 9.98 | 9.96 | 10.04 | 9.89 | -0.60% | 8,425,500 | 83,866,032 | 0.75 |
| 2026-08-26 | 9.91 | 10.02 | 10.09 | 9.91 | +0.40% | 10,679,700 | 107,208,168 | 0.95 |
需要全历史数据与程序化访问？
查看 王府井 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600859 获取全部历史日线。