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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.33 | 16.33 | 15.78 | 15.97 | -2.32% | 0.62 | 1.06% |
| 2026-03-20 | 16.38 | 16.56 | 16.32 | 16.35 | -0.12% | 0.48 | 0.79% |
| 2026-03-19 | 16.69 | 16.72 | 16.28 | 16.37 | -2.56% | 0.79 | 1.30% |
| 2026-03-18 | 16.95 | 17.05 | 16.74 | 16.80 | -1.06% | 0.56 | 0.91% |
| 2026-03-17 | 17.00 | 17.11 | 16.94 | 16.98 | 0.00% | 0.53 | 0.85% |
| 2026-03-16 | 16.88 | 17.02 | 16.81 | 16.98 | +0.53% | 0.60 | 0.97% |
| 2026-03-13 | 16.81 | 16.92 | 16.80 | 16.89 | 0.00% | 0.47 | 0.76% |
| 2026-03-12 | 16.94 | 17.05 | 16.83 | 16.89 | -0.30% | 0.57 | 0.92% |
| 2026-03-11 | 16.92 | 16.98 | 16.89 | 16.94 | -0.29% | 0.44 | 0.71% |
| 2026-03-10 | 16.98 | 17.04 | 16.90 | 16.99 | +0.53% | 0.49 | 0.79% |
| 2026-03-09 | 17.10 | 17.10 | 16.83 | 16.90 | -1.80% | 0.53 | 0.86% |
| 2026-03-06 | 17.03 | 17.27 | 17.00 | 17.21 | +0.64% | 0.44 | 0.69% |
| 2026-03-05 | 17.22 | 17.30 | 17.02 | 17.10 | -0.23% | 0.64 | 1.02% |
| 2026-03-04 | 17.33 | 17.42 | 17.02 | 17.14 | -1.66% | 0.54 | 0.86% |
| 2026-03-03 | 17.72 | 17.85 | 17.34 | 17.43 | -1.53% | 0.75 | 1.16% |
| 2026-03-02 | 17.80 | 17.89 | 17.63 | 17.70 | -1.45% | 0.74 | 1.13% |
| 2026-02-27 | 17.82 | 17.97 | 17.82 | 17.96 | +0.84% | 0.61 | 0.92% |
| 2026-02-26 | 18.06 | 18.06 | 17.75 | 17.81 | -1.22% | 1.03 | 1.57% |
| 2026-02-25 | 18.08 | 18.18 | 18.01 | 18.03 | -0.28% | 0.83 | 1.25% |
| 2026-02-24 | 18.39 | 18.39 | 18.07 | 18.08 | -0.17% | 0.73 | 1.09% |