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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.48 | 18.84 | 18.46 | 18.65 | +1.26% | 0.60 | 0.85% |
| 2025-06-23 | 18.75 | 18.75 | 18.38 | 18.42 | -1.50% | 0.59 | 0.83% |
| 2025-06-20 | 18.75 | 18.93 | 18.64 | 18.70 | -0.21% | 0.26 | 0.36% |
| 2025-06-19 | 18.96 | 19.10 | 18.65 | 18.74 | -1.32% | 0.31 | 0.44% |
| 2025-06-18 | 19.07 | 19.12 | 18.88 | 18.99 | -0.20% | 0.26 | 0.35% |
| 2025-06-17 | 18.96 | 19.08 | 18.87 | 19.02 | +0.30% | 0.20 | 0.27% |
| 2025-06-16 | 18.82 | 19.04 | 18.82 | 18.97 | +0.20% | 0.33 | 0.45% |
| 2025-06-13 | 19.08 | 19.12 | 18.75 | 18.93 | -0.91% | 0.39 | 0.55% |
| 2025-06-12 | 19.04 | 19.18 | 18.92 | 19.10 | +0.10% | 0.27 | 0.37% |
| 2025-06-11 | 19.01 | 19.25 | 18.98 | 19.08 | +0.61% | 0.43 | 0.59% |
| 2025-06-10 | 19.09 | 19.24 | 18.89 | 18.97 | -0.71% | 0.44 | 0.60% |
| 2025-06-09 | 19.28 | 19.46 | 19.00 | 19.10 | -0.95% | 1.02 | 1.40% |
| 2025-06-06 | 19.68 | 19.72 | 19.26 | 19.28 | -1.77% | 0.55 | 0.74% |
| 2025-06-05 | 19.66 | 19.85 | 19.49 | 19.63 | -0.88% | 0.45 | 0.60% |
| 2025-06-04 | 19.36 | 20.26 | 19.28 | 19.81 | +2.24% | 0.73 | 0.97% |
| 2025-06-03 | 19.20 | 19.43 | 19.20 | 19.37 | +0.55% | 0.33 | 0.46% |
| 2025-05-30 | 19.56 | 19.66 | 19.22 | 19.27 | -1.67% | 0.32 | 0.44% |
| 2025-05-29 | 19.53 | 19.67 | 19.43 | 19.59 | +0.35% | 0.35 | 0.48% |
| 2025-05-28 | 19.35 | 19.72 | 19.28 | 19.53 | +0.95% | 0.38 | 0.51% |
| 2025-05-27 | 19.31 | 19.41 | 19.20 | 19.34 | +0.05% | 0.31 | 0.42% |