| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.60 | 14.10 | -0.51 | -3.49% | 14.10 | 14.74 | 318186 | 45755.00 | 2.83% |
| 2025-11-20 | 14.85 | 14.61 | -0.16 | -1.08% | 14.59 | 14.88 | 245490 | 36100.73 | 2.18% |
| 2025-11-19 | 15.00 | 14.77 | -0.09 | -0.61% | 14.68 | 15.23 | 283689 | 42275.26 | 2.52% |
| 2025-11-18 | 15.06 | 14.86 | -0.32 | -2.11% | 14.68 | 15.15 | 318132 | 47144.93 | 2.83% |
| 2025-11-17 | 15.13 | 15.18 | -0.01 | -0.07% | 14.98 | 15.37 | 279680 | 42279.92 | 2.49% |
| 2025-11-14 | 15.21 | 15.19 | -0.12 | -0.78% | 15.18 | 15.55 | 347349 | 53363.76 | 3.09% |
| 2025-11-13 | 15.10 | 15.31 | 0.09 | 0.59% | 15.00 | 15.48 | 429904 | 65122.00 | 3.83% |
| 2025-11-12 | 15.46 | 15.22 | -0.28 | -1.81% | 15.09 | 15.72 | 535991 | 82209.51 | 4.77% |
| 2025-11-11 | 15.23 | 15.50 | 0.07 | 0.45% | 15.20 | 15.82 | 857888 | 133269.52 | 7.63% |
| 2025-11-10 | 14.66 | 15.43 | 0.80 | 5.47% | 14.50 | 15.90 | 995669 | 152224.25 | 8.86% |
| 2025-11-07 | 14.38 | 14.63 | 0.35 | 2.45% | 14.33 | 14.84 | 486092 | 70891.02 | 4.33% |
| 2025-11-06 | 14.41 | 14.28 | -0.24 | -1.65% | 14.23 | 14.45 | 277200 | 39649.06 | 2.47% |
| 2025-11-05 | 14.34 | 14.52 | 0.10 | 0.69% | 14.25 | 14.88 | 449476 | 65725.01 | 4.00% |
| 2025-11-04 | 14.30 | 14.42 | 0.04 | 0.28% | 14.27 | 14.58 | 248634 | 35839.85 | 2.21% |
| 2025-11-03 | 14.28 | 14.38 | -0.06 | -0.42% | 14.20 | 14.42 | 265613 | 38021.12 | 2.36% |
| 2025-10-31 | 14.43 | 14.44 | 0.30 | 2.12% | 14.20 | 14.75 | 561363 | 81066.04 | 5.00% |
| 2025-10-30 | 13.87 | 14.14 | 0.25 | 1.80% | 13.83 | 14.31 | 414334 | 58659.96 | 3.69% |
| 2025-10-29 | 13.73 | 13.89 | 0.14 | 1.02% | 13.67 | 13.95 | 158203 | 21851.77 | 1.41% |
| 2025-10-28 | 13.84 | 13.75 | -0.14 | -1.01% | 13.75 | 13.91 | 163749 | 22627.32 | 1.46% |
| 2025-10-27 | 14.00 | 13.89 | -0.08 | -0.57% | 13.87 | 14.01 | 166152 | 23113.80 | 1.48% |
| 2025-10-24 | 14.08 | 13.97 | -0.13 | -0.92% | 13.95 | 14.18 | 159936 | 22441.93 | 1.42% |
| 2025-10-23 | 14.08 | 14.10 | 0.01 | 0.07% | 13.94 | 14.11 | 135048 | 18915.08 | 1.20% |
| 2025-10-22 | 14.09 | 14.09 | -0.07 | -0.49% | 14.06 | 14.20 | 131470 | 18564.60 | 1.17% |
| 2025-10-21 | 14.05 | 14.16 | 0.11 | 0.78% | 13.97 | 14.19 | 181583 | 25626.69 | 1.62% |
| 2025-10-20 | 14.00 | 14.05 | 0.13 | 0.93% | 13.91 | 14.14 | 141298 | 19817.48 | 1.26% |
| 2025-10-17 | 14.08 | 13.92 | -0.13 | -0.93% | 13.91 | 14.23 | 207187 | 29193.62 | 1.84% |
| 2025-10-16 | 14.08 | 14.05 | -0.05 | -0.35% | 14.00 | 14.23 | 176458 | 24863.44 | 1.57% |
| 2025-10-15 | 14.05 | 14.10 | 0.12 | 0.86% | 14.01 | 14.19 | 166452 | 23500.22 | 1.48% |
| 2025-10-14 | 13.93 | 13.98 | 0.05 | 0.36% | 13.93 | 14.17 | 181280 | 25463.65 | 1.61% |
| 2025-10-13 | 13.80 | 13.93 | -0.07 | -0.50% | 13.62 | 13.98 | 182007 | 25200.76 | 1.62% |
| 2025-10-10 | 13.91 | 14.00 | 0.05 | 0.36% | 13.91 | 14.11 | 158581 | 22264.00 | 1.41% |
| 2025-10-09 | 14.05 | 13.95 | -0.20 | -1.41% | 13.88 | 14.09 | 224887 | 31370.32 | 2.00% |
| 2025-09-30 | 14.16 | 14.15 | -0.01 | -0.07% | 14.09 | 14.26 | 160686 | 22752.24 | 1.43% |
| 2025-09-29 | 14.22 | 14.16 | -0.04 | -0.28% | 14.03 | 14.24 | 169513 | 23951.85 | 1.51% |
| 2025-09-26 | 14.20 | 14.20 | -0.08 | -0.56% | 14.08 | 14.39 | 185451 | 26354.44 | 1.65% |
| 2025-09-25 | 14.38 | 14.28 | -0.13 | -0.90% | 14.23 | 14.45 | 174888 | 25026.83 | 1.56% |
| 2025-09-24 | 14.23 | 14.41 | 0.12 | 0.84% | 14.19 | 14.42 | 159738 | 22909.46 | 1.42% |
| 2025-09-23 | 14.56 | 14.29 | -0.35 | -2.39% | 14.16 | 14.64 | 268741 | 38447.21 | 2.39% |
| 2025-09-22 | 14.82 | 14.64 | -0.31 | -2.07% | 14.54 | 14.88 | 329197 | 48287.77 | 2.93% |
| 2025-09-19 | 14.51 | 14.95 | 0.37 | 2.54% | 14.23 | 15.21 | 651547 | 95910.78 | 5.80% |
| 2025-09-18 | 14.65 | 14.58 | -0.08 | -0.55% | 14.51 | 15.08 | 516507 | 76376.29 | 4.60% |
| 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% |
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。
