北京人力 sh.600861
14.70
-0.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.77 | 14.85 | 14.63 | 14.70 | -0.41% | 0.21 | 0.39% |
| 2026-05-21 | 14.93 | 15.03 | 14.71 | 14.76 | -1.20% | 0.50 | 0.91% |
| 2026-05-20 | 15.15 | 15.15 | 14.85 | 14.94 | -1.39% | 0.30 | 0.55% |
| 2026-05-19 | 14.91 | 15.20 | 14.88 | 15.15 | +1.47% | 0.32 | 0.58% |
| 2026-05-18 | 15.23 | 15.25 | 14.79 | 14.93 | -2.03% | 0.48 | 0.87% |
| 2026-05-15 | 15.50 | 15.50 | 15.16 | 15.24 | -1.74% | 0.55 | 0.99% |
| 2026-05-14 | 15.67 | 15.74 | 15.50 | 15.51 | -1.27% | 0.47 | 0.82% |
| 2026-05-13 | 15.85 | 15.89 | 15.63 | 15.71 | -0.95% | 0.55 | 0.96% |
| 2026-05-12 | 16.01 | 16.04 | 15.79 | 15.86 | -0.94% | 0.43 | 0.73% |
| 2026-05-11 | 15.96 | 16.04 | 15.88 | 16.01 | +0.44% | 0.45 | 0.78% |
| 2026-05-08 | 15.94 | 16.03 | 15.89 | 15.94 | +0.13% | 0.33 | 0.56% |
| 2026-05-07 | 15.91 | 15.94 | 15.82 | 15.92 | +0.38% | 0.28 | 0.48% |
| 2026-05-06 | 15.90 | 15.98 | 15.83 | 15.86 | -0.25% | 0.56 | 0.97% |
| 2026-04-30 | 15.98 | 16.14 | 15.86 | 15.90 | -0.93% | 0.45 | 0.76% |
| 2026-04-29 | 15.78 | 16.09 | 15.71 | 16.05 | +1.78% | 0.46 | 0.79% |
| 2026-04-28 | 15.69 | 15.82 | 15.65 | 15.77 | +0.25% | 0.42 | 0.73% |
| 2026-04-27 | 16.03 | 16.03 | 15.55 | 15.73 | -3.91% | 1.19 | 2.06% |
| 2026-04-24 | 16.31 | 16.42 | 16.02 | 16.37 | +0.06% | 0.64 | 1.09% |
| 2026-04-23 | 16.24 | 16.37 | 16.13 | 16.36 | +0.74% | 0.49 | 0.83% |
| 2026-04-22 | 16.25 | 16.26 | 16.17 | 16.24 | +0.06% | 0.30 | 0.51% |