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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.80 | 20.90 | 20.64 | 20.70 | -0.43% | 0.66 | 0.87% |
| 2025-08-18 | 20.84 | 21.15 | 20.71 | 20.79 | -0.24% | 1.19 | 1.56% |
| 2025-08-15 | 20.61 | 20.91 | 20.58 | 20.84 | +0.53% | 1.06 | 1.39% |
| 2025-08-14 | 21.18 | 21.23 | 20.64 | 20.73 | -2.03% | 1.04 | 1.35% |
| 2025-08-13 | 21.39 | 21.49 | 20.90 | 21.16 | -0.66% | 1.24 | 1.60% |
| 2025-08-12 | 21.60 | 21.79 | 21.28 | 21.30 | -1.62% | 0.99 | 1.26% |
| 2025-08-11 | 21.25 | 21.96 | 21.06 | 21.65 | +1.88% | 1.89 | 2.38% |
| 2025-08-08 | 20.45 | 21.78 | 20.43 | 21.25 | +4.01% | 2.49 | 3.21% |
| 2025-08-07 | 20.73 | 20.86 | 20.27 | 20.43 | -2.06% | 1.48 | 1.96% |
| 2025-08-06 | 21.20 | 21.40 | 20.71 | 20.86 | -1.79% | 1.52 | 1.98% |
| 2025-08-05 | 21.19 | 22.50 | 21.12 | 21.24 | +0.19% | 2.25 | 2.85% |
| 2025-08-04 | 20.73 | 21.35 | 20.50 | 21.20 | +1.73% | 1.24 | 1.61% |
| 2025-08-01 | 21.00 | 21.15 | 20.52 | 20.84 | -0.76% | 0.98 | 1.28% |
| 2025-07-31 | 20.82 | 21.35 | 20.55 | 21.00 | +0.91% | 1.40 | 1.82% |
| 2025-07-30 | 20.72 | 21.05 | 20.54 | 20.81 | -0.05% | 0.85 | 1.11% |
| 2025-07-29 | 20.50 | 20.90 | 20.31 | 20.82 | +1.96% | 0.72 | 0.95% |
| 2025-07-28 | 20.96 | 21.06 | 20.42 | 20.42 | -2.85% | 0.97 | 1.28% |
| 2025-07-25 | 20.80 | 21.34 | 20.56 | 21.02 | +1.06% | 0.95 | 1.23% |
| 2025-07-24 | 20.33 | 21.00 | 20.20 | 20.80 | +2.16% | 1.38 | 1.82% |
| 2025-07-23 | 20.30 | 20.76 | 20.23 | 20.36 | +0.69% | 1.31 | 1.74% |