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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.26 | 16.31 | 16.15 | 16.23 | 0.00% | 0.26 | 0.44% |
| 2026-04-20 | 16.37 | 16.39 | 16.23 | 16.23 | -0.55% | 0.49 | 0.81% |
| 2026-04-17 | 16.37 | 16.38 | 16.22 | 16.32 | -0.18% | 0.32 | 0.54% |
| 2026-04-16 | 16.09 | 16.36 | 16.07 | 16.35 | +1.81% | 0.56 | 0.94% |
| 2026-04-15 | 16.11 | 16.16 | 16.02 | 16.06 | 0.00% | 0.35 | 0.59% |
| 2026-04-14 | 16.10 | 16.12 | 15.94 | 16.06 | +0.38% | 0.31 | 0.52% |
| 2026-04-13 | 16.09 | 16.09 | 15.96 | 16.00 | -0.56% | 0.26 | 0.44% |
| 2026-04-10 | 15.93 | 16.21 | 15.89 | 16.09 | +1.32% | 0.50 | 0.85% |
| 2026-04-09 | 16.16 | 16.19 | 15.86 | 15.88 | -1.98% | 0.51 | 0.87% |
| 2026-04-08 | 15.98 | 16.23 | 15.98 | 16.20 | +2.40% | 0.60 | 1.01% |
| 2026-04-07 | 15.94 | 16.00 | 15.71 | 15.82 | -0.75% | 0.38 | 0.66% |
| 2026-04-03 | 16.17 | 16.25 | 15.90 | 15.94 | -1.42% | 0.36 | 0.62% |
| 2026-04-02 | 16.25 | 16.27 | 16.08 | 16.17 | -0.74% | 0.31 | 0.53% |
| 2026-04-01 | 16.40 | 16.40 | 16.20 | 16.29 | +0.31% | 0.46 | 0.76% |
| 2026-03-31 | 16.27 | 16.45 | 16.21 | 16.24 | -0.37% | 0.32 | 0.54% |
| 2026-03-30 | 16.00 | 16.40 | 16.00 | 16.30 | +0.49% | 0.47 | 0.78% |
| 2026-03-27 | 16.09 | 16.27 | 16.00 | 16.22 | +0.37% | 0.31 | 0.53% |
| 2026-03-26 | 16.19 | 16.30 | 16.07 | 16.16 | -0.12% | 0.35 | 0.59% |
| 2026-03-25 | 16.15 | 16.27 | 16.11 | 16.18 | +0.43% | 0.36 | 0.61% |
| 2026-03-24 | 16.16 | 16.20 | 15.86 | 16.11 | +0.88% | 0.33 | 0.55% |