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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.89 | 20.28 | 19.82 | 20.22 | +1.66% | 0.88 | 1.19% |
| 2025-07-21 | 19.87 | 19.98 | 19.74 | 19.89 | +0.10% | 0.59 | 0.81% |
| 2025-07-18 | 19.74 | 19.91 | 19.67 | 19.87 | +0.15% | 0.66 | 0.91% |
| 2025-07-17 | 19.75 | 19.99 | 19.66 | 19.84 | -0.10% | 0.79 | 1.09% |
| 2025-07-16 | 19.64 | 20.50 | 19.64 | 19.86 | +1.27% | 1.35 | 1.83% |
| 2025-07-15 | 19.95 | 20.40 | 19.55 | 19.61 | -1.70% | 1.37 | 1.88% |
| 2025-07-14 | 20.21 | 20.32 | 19.95 | 19.95 | -1.38% | 0.72 | 0.98% |
| 2025-07-11 | 20.00 | 20.35 | 19.79 | 20.23 | +0.75% | 1.19 | 1.62% |
| 2025-07-10 | 20.30 | 20.77 | 19.92 | 20.08 | +2.40% | 1.61 | 2.17% |
| 2025-07-09 | 19.61 | 19.79 | 19.57 | 19.61 | -0.41% | 0.37 | 0.52% |
| 2025-07-08 | 19.26 | 19.79 | 19.19 | 19.69 | +1.92% | 0.60 | 0.83% |
| 2025-07-07 | 19.22 | 19.35 | 19.15 | 19.32 | +0.62% | 0.36 | 0.51% |
| 2025-07-04 | 19.22 | 19.27 | 19.05 | 19.20 | -0.16% | 0.32 | 0.46% |
| 2025-07-03 | 19.30 | 19.47 | 19.19 | 19.23 | -0.72% | 0.31 | 0.44% |
| 2025-07-02 | 19.20 | 19.48 | 19.20 | 19.37 | +0.41% | 0.35 | 0.49% |
| 2025-07-01 | 19.23 | 19.43 | 19.22 | 19.29 | -0.05% | 0.31 | 0.43% |
| 2025-06-30 | 19.01 | 19.41 | 19.01 | 19.30 | +1.26% | 0.59 | 0.83% |
| 2025-06-27 | 18.99 | 19.12 | 18.77 | 19.06 | +0.95% | 0.40 | 0.58% |
| 2025-06-26 | 18.97 | 19.00 | 18.64 | 18.88 | -0.81% | 0.58 | 0.82% |
| 2025-06-25 | 18.75 | 19.04 | 18.62 | 19.03 | +2.07% | 0.51 | 0.71% |