| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.95 | 14.66 | -0.27 | -1.81% | 14.64 | 14.99 | 341618 | 50318.06 | 3.04% |
| 2025-09-16 | 14.64 | 14.93 | 0.34 | 2.33% | 14.64 | 14.94 | 414915 | 61506.93 | 3.69% |
| 2025-09-15 | 14.68 | 14.59 | -0.17 | -1.15% | 14.50 | 14.82 | 329307 | 48157.16 | 2.93% |
| 2025-09-12 | 14.94 | 14.76 | -0.18 | -1.20% | 14.75 | 15.39 | 534354 | 80143.06 | 4.75% |
| 2025-09-11 | 14.81 | 14.94 | 0.06 | 0.40% | 14.64 | 14.94 | 358069 | 53018.49 | 3.19% |
| 2025-09-10 | 14.86 | 14.88 | 0.01 | 0.07% | 14.74 | 14.98 | 350079 | 52110.39 | 3.12% |
| 2025-09-09 | 14.81 | 14.87 | 0.04 | 0.27% | 14.65 | 14.89 | 290021 | 42833.46 | 2.58% |
| 2025-09-08 | 14.84 | 14.83 | 0.01 | 0.07% | 14.72 | 15.03 | 383359 | 56998.89 | 3.41% |
| 2025-09-05 | 14.59 | 14.82 | 0.25 | 1.72% | 14.22 | 14.85 | 498271 | 72722.04 | 4.43% |
| 2025-09-04 | 14.18 | 14.57 | 0.37 | 2.61% | 14.18 | 14.80 | 427603 | 62042.75 | 3.80% |
| 2025-09-03 | 14.66 | 14.20 | -0.44 | -3.01% | 14.13 | 14.76 | 320076 | 46123.76 | 2.85% |
| 2025-09-02 | 14.75 | 14.64 | -0.14 | -0.95% | 14.57 | 14.88 | 320670 | 47156.24 | 2.85% |
| 2025-09-01 | 14.59 | 14.78 | 0.11 | 0.75% | 14.54 | 14.94 | 380890 | 56220.60 | 3.39% |
| 2025-08-29 | 14.45 | 14.67 | 0.22 | 1.52% | 14.34 | 14.85 | 460853 | 67644.38 | 4.10% |
| 2025-08-28 | 14.33 | 14.45 | 0.09 | 0.63% | 14.11 | 14.60 | 360205 | 51764.29 | 3.21% |
| 2025-08-27 | 14.68 | 14.36 | -0.43 | -2.91% | 14.34 | 14.75 | 443709 | 64616.52 | 3.95% |
| 2025-08-26 | 14.61 | 14.79 | 0.06 | 0.41% | 14.58 | 15.08 | 458556 | 67945.76 | 4.08% |
| 2025-08-25 | 14.46 | 14.73 | 0.28 | 1.94% | 14.42 | 14.92 | 458064 | 67151.43 | 4.08% |
| 2025-08-22 | 14.44 | 14.45 | 0.03 | 0.21% | 14.28 | 14.47 | 259326 | 37267.05 | 2.31% |
| 2025-08-21 | 14.37 | 14.42 | -0.06 | -0.41% | 14.31 | 14.56 | 288740 | 41613.18 | 2.57% |
| 2025-08-20 | 14.10 | 14.48 | 0.32 | 2.26% | 14.04 | 14.59 | 477348 | 68588.11 | 4.25% |
| 2025-08-19 | 14.19 | 14.16 | 0.03 | 0.21% | 14.07 | 14.24 | 248558 | 35188.77 | 2.21% |
| 2025-08-18 | 13.97 | 14.13 | 0.15 | 1.07% | 13.95 | 14.13 | 257359 | 36205.77 | 2.29% |
| 2025-08-15 | 13.87 | 13.98 | 0.11 | 0.79% | 13.80 | 14.00 | 165087 | 22985.35 | 1.47% |
| 2025-08-14 | 14.03 | 13.87 | -0.21 | -1.49% | 13.84 | 14.13 | 222246 | 31059.34 | 1.98% |
| 2025-08-13 | 14.16 | 14.08 | 0.03 | 0.21% | 14.05 | 14.25 | 226748 | 31993.38 | 2.02% |
| 2025-08-12 | 14.04 | 14.05 | 0.00 | 0.00% | 14.02 | 14.15 | 188504 | 26501.65 | 1.68% |
| 2025-08-11 | 13.93 | 14.05 | 0.12 | 0.86% | 13.86 | 14.06 | 206040 | 28814.66 | 1.83% |
| 2025-08-08 | 13.90 | 13.93 | 0.03 | 0.22% | 13.87 | 13.97 | 149876 | 20847.83 | 1.33% |
| 2025-08-07 | 13.87 | 13.90 | 0.03 | 0.22% | 13.83 | 13.96 | 142635 | 19821.92 | 1.27% |
| 2025-08-06 | 13.90 | 13.87 | -0.03 | -0.22% | 13.76 | 13.90 | 167690 | 23179.14 | 1.49% |
| 2025-08-05 | 13.88 | 13.90 | 0.01 | 0.07% | 13.85 | 13.95 | 168184 | 23375.43 | 1.50% |
| 2025-08-04 | 13.82 | 13.89 | 0.01 | 0.07% | 13.75 | 13.90 | 116356 | 16081.46 | 1.04% |
| 2025-08-01 | 13.83 | 13.88 | 0.00 | 0.00% | 13.81 | 13.95 | 142190 | 19718.51 | 1.27% |
| 2025-07-31 | 14.18 | 13.88 | -0.33 | -2.32% | 13.84 | 14.18 | 267610 | 37410.55 | 2.38% |
| 2025-07-30 | 14.13 | 14.21 | 0.06 | 0.42% | 14.02 | 14.26 | 244533 | 34629.60 | 2.18% |
| 2025-07-29 | 14.17 | 14.15 | -0.03 | -0.21% | 13.96 | 14.21 | 257825 | 36280.93 | 2.29% |
| 2025-07-28 | 14.25 | 14.18 | -0.17 | -1.18% | 14.12 | 14.31 | 243723 | 34622.62 | 2.17% |
| 2025-07-25 | 14.78 | 14.35 | -0.44 | -2.97% | 14.33 | 14.78 | 503537 | 72874.77 | 4.48% |
| 2025-07-24 | 14.11 | 14.79 | 0.74 | 5.27% | 14.07 | 15.15 | 870446 | 128155.30 | 7.75% |
| 2025-07-23 | 14.27 | 14.05 | -0.25 | -1.75% | 14.03 | 14.41 | 403808 | 57306.11 | 3.59% |
| 2025-07-22 | 14.25 | 14.30 | 0.10 | 0.70% | 14.06 | 14.36 | 368102 | 52336.03 | 3.28% |
| 2025-07-21 | 13.80 | 14.20 | 0.35 | 2.53% | 13.77 | 14.27 | 450375 | 63465.85 | 4.01% |
| 2025-07-18 | 13.64 | 13.85 | 0.22 | 1.61% | 13.60 | 13.94 | 232524 | 31984.89 | 2.07% |
| 2025-07-17 | 13.54 | 13.63 | 0.11 | 0.81% | 13.54 | 13.72 | 159151 | 21716.79 | 1.42% |
| 2025-07-16 | 13.45 | 13.52 | 0.09 | 0.67% | 13.45 | 13.60 | 143413 | 19410.31 | 1.28% |
| 2025-07-15 | 13.58 | 13.43 | -0.15 | -1.10% | 13.35 | 13.60 | 187928 | 25279.53 | 1.67% |
| 2025-07-14 | 13.79 | 13.58 | -0.34 | -2.44% | 13.57 | 13.79 | 293631 | 40137.44 | 2.61% |
| 2025-07-11 | 13.94 | 13.92 | -0.02 | -0.14% | 13.86 | 14.00 | 186589 | 26013.17 | 1.66% |
| 2025-07-10 | 13.73 | 13.94 | 0.19 | 1.38% | 13.72 | 13.97 | 186182 | 25820.44 | 1.66% |
| 2025-07-09 | 13.86 | 13.83 | -0.04 | -0.29% | 13.79 | 13.93 | 155197 | 21528.23 | 1.38% |
| 2025-07-08 | 13.82 | 13.87 | 0.04 | 0.29% | 13.78 | 13.88 | 137515 | 19030.53 | 1.22% |
| 2025-07-07 | 13.87 | 13.83 | -0.03 | -0.22% | 13.73 | 13.89 | 128468 | 17746.46 | 1.14% |
| 2025-07-04 | 13.91 | 13.86 | -0.02 | -0.14% | 13.84 | 14.06 | 204943 | 28552.44 | 1.82% |
| 2025-07-03 | 13.87 | 13.88 | 0.00 | 0.00% | 13.83 | 13.93 | 91601 | 12706.31 | 0.82% |
| 2025-07-02 | 13.87 | 13.88 | 0.01 | 0.07% | 13.80 | 13.91 | 111198 | 15402.93 | 0.99% |
| 2025-07-01 | 13.89 | 13.87 | -0.02 | -0.14% | 13.79 | 13.94 | 125306 | 17368.89 | 1.11% |
| 2025-06-30 | 13.72 | 13.89 | 0.22 | 1.61% | 13.69 | 14.03 | 218804 | 30282.85 | 1.95% |
| 2025-06-27 | 13.72 | 13.67 | -0.06 | -0.44% | 13.65 | 13.77 | 138469 | 18972.88 | 1.23% |
| 2025-06-26 | 13.72 | 13.73 | -0.01 | -0.07% | 13.60 | 13.81 | 186865 | 25628.10 | 1.66% |
| 2025-06-25 | 13.72 | 13.74 | 0.13 | 0.96% | 13.59 | 13.78 | 210963 | 28873.26 | 1.88% |
| 2025-06-24 | 13.53 | 13.61 | 0.17 | 1.26% | 13.50 | 13.63 | 151875 | 20626.57 | 1.35% |
| 2025-06-23 | 13.24 | 13.44 | 0.12 | 0.90% | 13.18 | 13.48 | 121570 | 16240.17 | 1.08% |
| 2025-06-20 | 13.32 | 13.32 | 0.02 | 0.15% | 13.29 | 13.49 | 122953 | 16479.48 | 1.09% |
| 2025-06-19 | 13.45 | 13.30 | -0.18 | -1.34% | 13.25 | 13.55 | 126798 | 16950.42 | 1.13% |
| 2025-06-18 | 13.55 | 13.48 | -0.09 | -0.66% | 13.41 | 13.55 | 88123 | 11876.89 | 0.78% |
| 2025-06-17 | 13.46 | 13.57 | 0.08 | 0.59% | 13.46 | 13.60 | 104916 | 14216.18 | 0.93% |
| 2025-06-16 | 13.44 | 13.49 | 0.03 | 0.22% | 13.40 | 13.51 | 108528 | 14619.60 | 0.97% |
| 2025-06-13 | 13.75 | 13.46 | -0.34 | -2.46% | 13.45 | 13.77 | 247035 | 33500.71 | 2.20% |
| 2025-06-12 | 13.88 | 13.80 | -0.09 | -0.65% | 13.74 | 13.91 | 150422 | 20788.77 | 1.34% |
| 2025-06-11 | 13.86 | 13.89 | 0.03 | 0.22% | 13.83 | 14.01 | 154096 | 21473.44 | 1.37% |
| 2025-06-10 | 14.03 | 13.86 | -0.18 | -1.28% | 13.70 | 14.05 | 219918 | 30535.51 | 1.96% |
| 2025-06-09 | 13.96 | 14.04 | 0.09 | 0.65% | 13.90 | 14.14 | 191185 | 26815.70 | 1.70% |
| 2025-06-06 | 14.00 | 13.95 | -0.08 | -0.57% | 13.94 | 14.07 | 139711 | 19519.59 | 1.24% |
| 2025-06-05 | 14.15 | 14.03 | -0.09 | -0.64% | 13.94 | 14.16 | 185355 | 26018.78 | 1.65% |
| 2025-06-04 | 13.98 | 14.12 | 0.12 | 0.86% | 13.90 | 14.13 | 214886 | 30154.62 | 1.91% |
| 2025-06-03 | 13.93 | 14.00 | 0.00 | 0.00% | 13.84 | 14.02 | 140917 | 19682.19 | 1.25% |
| 2025-05-30 | 14.05 | 14.00 | -0.11 | -0.78% | 13.93 | 14.25 | 239100 | 33624.76 | 2.13% |
| 2025-05-29 | 13.98 | 14.11 | 0.15 | 1.07% | 13.75 | 14.19 | 242351 | 34035.54 | 2.16% |
| 2025-05-28 | 13.90 | 13.96 | 0.07 | 0.50% | 13.88 | 14.17 | 194573 | 27311.41 | 1.73% |
王府井(600859)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
