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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.70 | 19.73 | 19.28 | 19.33 | -1.18% | 0.46 | 0.62% |
| 2025-05-23 | 20.03 | 20.10 | 19.49 | 19.56 | -2.31% | 0.40 | 0.53% |
| 2025-05-22 | 20.15 | 20.39 | 20.02 | 20.03 | -1.28% | 0.32 | 0.42% |
| 2025-05-21 | 20.24 | 20.42 | 20.13 | 20.29 | +0.05% | 0.32 | 0.42% |
| 2025-05-20 | 19.85 | 20.51 | 19.71 | 20.28 | +2.29% | 0.69 | 0.90% |
| 2025-05-19 | 19.75 | 19.90 | 19.60 | 19.82 | +0.69% | 0.29 | 0.39% |
| 2025-05-16 | 19.98 | 20.09 | 19.65 | 19.69 | -1.50% | 0.48 | 0.64% |
| 2025-05-15 | 20.20 | 20.30 | 19.86 | 19.99 | -1.43% | 0.46 | 0.60% |
| 2025-05-14 | 20.06 | 20.32 | 19.79 | 20.28 | +1.50% | 0.61 | 0.80% |
| 2025-05-13 | 20.17 | 20.18 | 19.82 | 19.98 | -0.29% | 0.50 | 0.65% |
| 2025-05-12 | 20.14 | 20.34 | 19.94 | 20.04 | +0.05% | 0.48 | 0.63% |
| 2025-05-09 | 19.96 | 20.23 | 19.84 | 20.03 | +0.19% | 0.43 | 0.57% |
| 2025-05-08 | 20.22 | 20.23 | 19.96 | 19.99 | -0.91% | 0.48 | 0.63% |
| 2025-05-07 | 20.48 | 20.77 | 20.10 | 20.17 | -0.85% | 0.64 | 0.83% |
| 2025-05-06 | 20.24 | 20.50 | 20.19 | 20.35 | -0.14% | 0.67 | 0.86% |