| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.35 | 13.92 | -0.50 | -3.47% | 13.90 | 14.41 | 321704 | 45519.62 | 2.86% |
| 2025-05-22 | 14.32 | 14.42 | 0.00 | 0.00% | 14.29 | 14.58 | 371915 | 53717.09 | 3.31% |
| 2025-05-21 | 14.17 | 14.42 | 0.23 | 1.62% | 14.07 | 14.69 | 465024 | 66710.50 | 4.14% |
| 2025-05-20 | 14.14 | 14.19 | 0.06 | 0.42% | 14.08 | 14.27 | 286100 | 40554.72 | 2.55% |
| 2025-05-19 | 14.03 | 14.13 | -0.12 | -0.84% | 14.00 | 14.23 | 307350 | 43391.21 | 2.73% |
| 2025-05-16 | 13.74 | 14.25 | 0.55 | 4.01% | 13.70 | 14.55 | 512330 | 72299.83 | 4.56% |
| 2025-05-15 | 13.91 | 13.70 | -0.25 | -1.79% | 13.69 | 13.91 | 187913 | 25887.69 | 1.66% |
| 2025-05-14 | 13.86 | 13.95 | 0.07 | 0.50% | 13.77 | 13.99 | 199230 | 27631.43 | 1.76% |
| 2025-05-13 | 13.96 | 13.88 | -0.03 | -0.22% | 13.87 | 14.04 | 210063 | 29278.45 | 1.85% |
| 2025-05-12 | 13.85 | 13.91 | 0.07 | 0.51% | 13.66 | 13.91 | 245269 | 33800.14 | 2.16% |
| 2025-05-09 | 14.10 | 13.84 | -0.30 | -2.12% | 13.84 | 14.10 | 234377 | 32622.38 | 2.07% |
| 2025-05-08 | 13.96 | 14.14 | 0.14 | 1.00% | 13.87 | 14.20 | 348784 | 49161.75 | 3.07% |
| 2025-05-07 | 14.10 | 14.00 | -0.01 | -0.07% | 13.86 | 14.23 | 326317 | 45816.14 | 2.88% |
| 2025-05-06 | 13.90 | 14.01 | 0.10 | 0.72% | 13.80 | 14.03 | 343461 | 47802.44 | 3.03% |
| 2025-04-30 | 13.80 | 13.91 | 0.01 | 0.07% | 13.77 | 14.10 | 351186 | 48823.55 | 3.09% |
| 2025-04-29 | 13.95 | 13.90 | -0.15 | -1.07% | 13.82 | 14.01 | 316922 | 44068.29 | 2.79% |
| 2025-04-28 | 14.60 | 14.05 | -0.12 | -0.85% | 14.03 | 14.66 | 492715 | 70670.29 | 4.34% |
| 2025-04-25 | 14.33 | 14.17 | -0.16 | -1.12% | 14.14 | 14.46 | 302110 | 43163.73 | 2.66% |
| 2025-04-24 | 14.52 | 14.33 | -0.22 | -1.51% | 14.28 | 14.65 | 368706 | 53167.42 | 3.25% |
| 2025-04-23 | 14.89 | 14.55 | -0.34 | -2.28% | 14.53 | 14.94 | 525238 | 76915.38 | 4.63% |
| 2025-04-22 | 14.79 | 14.89 | 0.04 | 0.27% | 14.76 | 15.05 | 472245 | 70396.44 | 4.16% |
| 2025-04-21 | 14.81 | 14.85 | -0.11 | -0.74% | 14.81 | 15.18 | 477790 | 71450.88 | 4.21% |
| 2025-04-18 | 15.25 | 14.96 | -0.28 | -1.84% | 14.83 | 15.36 | 508750 | 76438.11 | 4.48% |
| 2025-04-17 | 15.42 | 15.24 | -0.45 | -2.87% | 15.22 | 15.63 | 723790 | 111518.81 | 6.38% |
| 2025-04-16 | 15.30 | 15.69 | 0.50 | 3.29% | 14.89 | 16.14 | 1181020 | 183334.16 | 10.41% |
| 2025-04-15 | 15.70 | 15.19 | -0.77 | -4.82% | 15.04 | 16.09 | 1107886 | 170625.48 | 9.76% |
| 2025-04-14 | 15.90 | 15.96 | -0.15 | -0.93% | 15.86 | 16.84 | 1311616 | 213609.19 | 11.56% |
| 2025-04-11 | 17.10 | 16.11 | -0.09 | -0.56% | 15.99 | 17.69 | 1972569 | 330477.16 | 17.38% |
| 2025-04-10 | 15.90 | 16.20 | 1.47 | 9.98% | 15.50 | 16.20 | 780669 | 124762.02 | 6.88% |
| 2025-04-09 | 13.15 | 14.73 | 1.34 | 10.01% | 12.92 | 14.73 | 564898 | 78733.59 | 4.98% |
| 2025-04-08 | 12.53 | 13.39 | 0.97 | 7.81% | 12.50 | 13.41 | 395895 | 51584.20 | 3.49% |
| 2025-04-07 | 13.30 | 12.42 | -1.26 | -9.21% | 12.31 | 13.43 | 349472 | 44725.74 | 3.08% |
| 2025-04-03 | 13.45 | 13.68 | 0.12 | 0.88% | 13.44 | 13.76 | 136272 | 18617.36 | 1.20% |
| 2025-04-02 | 13.51 | 13.56 | 0.02 | 0.15% | 13.51 | 13.59 | 79402 | 10756.66 | 0.70% |
| 2025-04-01 | 13.53 | 13.54 | 0.05 | 0.37% | 13.48 | 13.64 | 109230 | 14805.62 | 0.96% |
| 2025-03-31 | 13.74 | 13.49 | -0.30 | -2.18% | 13.45 | 13.77 | 151012 | 20508.57 | 1.33% |
| 2025-03-28 | 13.85 | 13.79 | -0.27 | -1.92% | 13.78 | 13.95 | 177867 | 24622.66 | 1.57% |
| 2025-03-27 | 14.36 | 14.06 | -0.03 | -0.21% | 14.06 | 14.50 | 263556 | 37543.02 | 2.32% |
| 2025-03-26 | 13.89 | 14.09 | 0.23 | 1.66% | 13.89 | 14.16 | 205631 | 28893.84 | 1.81% |
| 2025-03-25 | 13.89 | 13.86 | 0.02 | 0.14% | 13.75 | 13.95 | 127927 | 17723.51 | 1.13% |
| 2025-03-24 | 13.78 | 13.84 | 0.11 | 0.80% | 13.67 | 13.97 | 180289 | 24926.81 | 1.59% |
| 2025-03-21 | 13.91 | 13.73 | -0.24 | -1.72% | 13.69 | 14.01 | 180630 | 24967.87 | 1.59% |
| 2025-03-20 | 14.12 | 13.97 | -0.15 | -1.06% | 13.97 | 14.19 | 153493 | 21582.79 | 1.35% |
| 2025-03-19 | 14.14 | 14.12 | -0.06 | -0.42% | 14.06 | 14.28 | 157439 | 22286.61 | 1.39% |
| 2025-03-18 | 14.30 | 14.18 | -0.12 | -0.84% | 14.12 | 14.38 | 201476 | 28618.02 | 1.78% |
| 2025-03-17 | 14.90 | 14.30 | -0.12 | -0.83% | 14.27 | 14.98 | 411947 | 59825.94 | 3.63% |
| 2025-03-14 | 14.00 | 14.42 | 0.55 | 3.97% | 13.99 | 14.43 | 409405 | 58353.11 | 3.61% |
| 2025-03-13 | 13.82 | 13.87 | 0.06 | 0.43% | 13.79 | 14.05 | 212886 | 29564.16 | 1.88% |
| 2025-03-12 | 13.92 | 13.81 | -0.11 | -0.79% | 13.78 | 14.01 | 148800 | 20619.58 | 1.31% |
| 2025-03-11 | 13.65 | 13.92 | 0.08 | 0.58% | 13.60 | 13.94 | 158312 | 21851.33 | 1.39% |
| 2025-03-10 | 13.83 | 13.84 | 0.01 | 0.07% | 13.68 | 13.88 | 182234 | 25111.99 | 1.61% |
| 2025-03-07 | 13.95 | 13.83 | -0.25 | -1.78% | 13.75 | 14.03 | 254330 | 35292.94 | 2.24% |
| 2025-03-06 | 13.81 | 14.08 | 0.13 | 0.93% | 13.80 | 14.27 | 420327 | 58882.38 | 3.70% |
| 2025-03-05 | 13.36 | 13.95 | 0.67 | 5.05% | 13.29 | 14.14 | 547593 | 75207.77 | 4.82% |
| 2025-03-04 | 13.20 | 13.28 | 0.00 | 0.00% | 13.07 | 13.30 | 148957 | 19673.16 | 1.31% |
| 2025-03-03 | 13.22 | 13.28 | 0.06 | 0.45% | 13.20 | 13.44 | 205331 | 27345.76 | 1.81% |
| 2025-02-28 | 13.59 | 13.22 | -0.42 | -3.08% | 13.20 | 13.71 | 300669 | 40446.45 | 2.65% |
| 2025-02-27 | 13.22 | 13.64 | 0.41 | 3.10% | 13.19 | 13.65 | 469777 | 63446.73 | 4.14% |
| 2025-02-26 | 13.09 | 13.23 | 0.12 | 0.92% | 13.09 | 13.26 | 187820 | 24781.53 | 1.65% |
| 2025-02-25 | 13.13 | 13.11 | -0.11 | -0.83% | 13.03 | 13.26 | 149029 | 19613.92 | 1.31% |
| 2025-02-24 | 13.14 | 13.22 | 0.05 | 0.38% | 13.09 | 13.25 | 172229 | 22717.70 | 1.52% |
| 2025-02-21 | 13.20 | 13.17 | -0.07 | -0.53% | 13.10 | 13.36 | 218226 | 28761.79 | 1.92% |
| 2025-02-20 | 13.18 | 13.24 | 0.04 | 0.30% | 13.11 | 13.32 | 194886 | 25833.19 | 1.72% |
| 2025-02-19 | 13.03 | 13.20 | 0.17 | 1.30% | 12.94 | 13.25 | 196163 | 25706.89 | 1.73% |
| 2025-02-18 | 13.39 | 13.03 | -0.39 | -2.91% | 13.00 | 13.39 | 258201 | 33989.84 | 2.28% |
| 2025-02-17 | 13.46 | 13.42 | -0.11 | -0.81% | 13.33 | 13.53 | 221426 | 29745.62 | 1.95% |
| 2025-02-14 | 13.56 | 13.53 | -0.02 | -0.15% | 13.42 | 13.59 | 167707 | 22638.29 | 1.48% |
| 2025-02-13 | 13.55 | 13.55 | -0.06 | -0.44% | 13.51 | 13.70 | 248724 | 33863.29 | 2.19% |
| 2025-02-12 | 13.53 | 13.61 | 0.08 | 0.59% | 13.40 | 13.62 | 180296 | 24347.08 | 1.59% |
| 2025-02-11 | 13.69 | 13.53 | -0.11 | -0.81% | 13.47 | 13.69 | 168624 | 22813.29 | 1.49% |
| 2025-02-10 | 13.35 | 13.64 | 0.29 | 2.17% | 13.35 | 13.64 | 262812 | 35536.85 | 2.32% |
| 2025-02-07 | 13.22 | 13.35 | 0.12 | 0.91% | 13.16 | 13.52 | 266094 | 35534.93 | 2.34% |
| 2025-02-06 | 13.04 | 13.23 | 0.18 | 1.38% | 12.98 | 13.23 | 162195 | 21293.00 | 1.43% |
| 2025-02-05 | 13.26 | 13.05 | -0.10 | -0.76% | 13.00 | 13.26 | 150621 | 19704.67 | 1.33% |
| 2025-01-27 | 13.30 | 13.15 | -0.12 | -0.90% | 13.14 | 13.43 | 153682 | 20370.09 | 1.35% |
| 2025-01-24 | 13.05 | 13.27 | 0.25 | 1.92% | 12.99 | 13.28 | 165856 | 21840.54 | 1.46% |
| 2025-01-23 | 13.10 | 13.02 | 0.03 | 0.23% | 13.01 | 13.31 | 224423 | 29544.62 | 1.98% |
| 2025-01-22 | 13.33 | 12.99 | -0.45 | -3.35% | 12.92 | 13.36 | 315157 | 41303.46 | 2.78% |
| 2025-01-21 | 13.71 | 13.44 | -0.25 | -1.83% | 13.31 | 13.75 | 265010 | 35806.77 | 2.34% |
| 2025-01-20 | 13.70 | 13.69 | -0.05 | -0.36% | 13.50 | 13.81 | 213252 | 29176.14 | 1.88% |
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。
