| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 14.13 | 14.01 | -0.09 | -0.64% | 13.88 | 14.22 | 266988 | 37427.25 | 2.38% |
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。
