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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.22 | 19.26 | 18.62 | 18.75 | -2.85% | 1.30 | 1.89% |
| 2026-01-15 | 19.47 | 19.60 | 19.05 | 19.30 | -0.87% | 1.24 | 1.76% |
| 2026-01-14 | 18.67 | 20.15 | 18.63 | 19.47 | +4.28% | 3.06 | 4.28% |
| 2026-01-13 | 18.65 | 18.96 | 18.65 | 18.67 | -0.37% | 0.98 | 1.42% |
| 2026-01-12 | 18.29 | 18.83 | 18.25 | 18.74 | +2.57% | 1.27 | 1.85% |
| 2026-01-09 | 18.24 | 18.30 | 18.13 | 18.27 | +0.66% | 0.49 | 0.74% |
| 2026-01-08 | 18.15 | 18.29 | 18.06 | 18.15 | 0.00% | 0.49 | 0.73% |
| 2026-01-07 | 18.35 | 18.37 | 18.11 | 18.15 | -1.20% | 0.53 | 0.79% |
| 2026-01-06 | 18.27 | 18.50 | 18.26 | 18.37 | +0.22% | 0.52 | 0.77% |
| 2026-01-05 | 18.30 | 18.33 | 18.10 | 18.33 | -0.05% | 0.74 | 1.11% |
| 2025-12-31 | 17.70 | 18.68 | 17.70 | 18.34 | +3.62% | 1.74 | 2.60% |
| 2025-12-30 | 17.75 | 17.82 | 17.62 | 17.70 | -0.67% | 0.65 | 0.99% |
| 2025-12-29 | 18.00 | 18.00 | 17.80 | 17.82 | -0.83% | 0.53 | 0.82% |
| 2025-12-26 | 18.04 | 18.17 | 17.94 | 17.97 | -0.72% | 0.47 | 0.71% |
| 2025-12-25 | 18.00 | 18.16 | 17.90 | 18.10 | +0.78% | 0.38 | 0.58% |
| 2025-12-24 | 17.98 | 18.02 | 17.77 | 17.96 | -0.06% | 0.47 | 0.72% |
| 2025-12-23 | 18.23 | 18.25 | 17.94 | 17.97 | -1.53% | 0.79 | 1.19% |
| 2025-12-22 | 18.43 | 18.43 | 18.18 | 18.25 | -0.92% | 0.66 | 0.98% |
| 2025-12-19 | 18.29 | 18.49 | 18.20 | 18.42 | +0.88% | 0.63 | 0.93% |
| 2025-12-18 | 18.16 | 18.31 | 18.10 | 18.26 | +0.11% | 0.40 | 0.59% |