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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.06 | 18.42 | 18.00 | 18.24 | +0.89% | 0.79 | 1.18% |
| 2025-12-16 | 18.39 | 18.52 | 17.88 | 18.08 | -1.04% | 0.91 | 1.38% |
| 2025-12-15 | 18.57 | 18.60 | 18.25 | 18.27 | -1.30% | 0.55 | 0.81% |
| 2025-12-12 | 18.30 | 18.75 | 18.25 | 18.51 | +1.59% | 1.04 | 1.53% |
| 2025-12-11 | 18.35 | 18.35 | 18.12 | 18.22 | -0.71% | 0.62 | 0.93% |
| 2025-12-10 | 18.37 | 18.53 | 18.21 | 18.35 | -0.16% | 0.61 | 0.90% |
| 2025-12-09 | 18.22 | 18.69 | 18.22 | 18.38 | +0.55% | 0.77 | 1.14% |
| 2025-12-08 | 18.26 | 18.45 | 18.18 | 18.28 | +0.16% | 0.68 | 1.01% |
| 2025-12-05 | 18.18 | 18.26 | 18.08 | 18.25 | +0.39% | 0.31 | 0.47% |
| 2025-12-04 | 18.47 | 18.47 | 18.16 | 18.18 | -1.36% | 0.33 | 0.50% |
| 2025-12-03 | 18.14 | 18.50 | 18.13 | 18.43 | +1.60% | 0.56 | 0.83% |
| 2025-12-02 | 18.25 | 18.28 | 18.04 | 18.14 | -0.60% | 0.33 | 0.49% |
| 2025-12-01 | 18.08 | 18.26 | 18.05 | 18.25 | +1.00% | 0.48 | 0.71% |
| 2025-11-28 | 18.12 | 18.15 | 17.96 | 18.07 | -0.28% | 0.31 | 0.46% |
| 2025-11-27 | 18.38 | 18.38 | 18.08 | 18.12 | -0.82% | 0.37 | 0.55% |
| 2025-11-26 | 18.48 | 18.61 | 18.23 | 18.27 | -1.24% | 0.44 | 0.65% |
| 2025-11-25 | 18.81 | 18.83 | 18.48 | 18.50 | -1.12% | 0.50 | 0.73% |
| 2025-11-24 | 18.49 | 18.82 | 18.43 | 18.71 | +1.41% | 0.47 | 0.69% |
| 2025-11-21 | 18.58 | 18.69 | 18.16 | 18.45 | -0.97% | 0.52 | 0.77% |
| 2025-11-20 | 18.80 | 18.80 | 18.60 | 18.63 | -0.64% | 0.30 | 0.44% |