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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.81 | 18.95 | 18.73 | 18.75 | -0.21% | 0.39 | 0.57% |
| 2025-11-18 | 18.84 | 18.93 | 18.68 | 18.79 | -0.32% | 0.39 | 0.57% |
| 2025-11-17 | 18.93 | 19.01 | 18.83 | 18.85 | -0.42% | 0.31 | 0.45% |
| 2025-11-14 | 18.97 | 19.08 | 18.90 | 18.93 | -0.26% | 0.39 | 0.57% |
| 2025-11-13 | 19.06 | 19.07 | 18.86 | 18.98 | -0.32% | 0.48 | 0.69% |
| 2025-11-12 | 18.98 | 19.08 | 18.90 | 19.04 | +0.37% | 0.44 | 0.64% |
| 2025-11-11 | 19.08 | 19.09 | 18.89 | 18.97 | -0.78% | 0.50 | 0.72% |
| 2025-11-10 | 18.97 | 19.14 | 18.77 | 19.12 | +1.54% | 0.77 | 1.11% |
| 2025-11-07 | 18.75 | 18.88 | 18.70 | 18.83 | +0.37% | 0.44 | 0.63% |
| 2025-11-06 | 18.69 | 18.88 | 18.65 | 18.76 | +0.37% | 0.45 | 0.66% |
| 2025-11-05 | 18.62 | 18.80 | 18.60 | 18.69 | -0.37% | 0.36 | 0.53% |
| 2025-11-04 | 18.82 | 18.90 | 18.68 | 18.76 | -0.42% | 0.46 | 0.66% |
| 2025-11-03 | 19.08 | 19.10 | 18.65 | 18.84 | -0.58% | 0.67 | 0.97% |
| 2025-10-31 | 18.76 | 18.97 | 18.66 | 18.95 | +1.01% | 0.59 | 0.85% |
| 2025-10-30 | 18.91 | 19.13 | 18.72 | 18.76 | -0.79% | 0.73 | 1.06% |
| 2025-10-29 | 18.80 | 18.91 | 18.70 | 18.91 | +0.85% | 0.63 | 0.91% |
| 2025-10-28 | 18.63 | 18.84 | 18.57 | 18.75 | +0.64% | 0.44 | 0.65% |
| 2025-10-27 | 18.75 | 18.85 | 18.59 | 18.63 | -0.64% | 0.54 | 0.79% |
| 2025-10-24 | 18.77 | 18.82 | 18.68 | 18.75 | +0.05% | 0.31 | 0.45% |
| 2025-10-23 | 18.52 | 18.85 | 18.41 | 18.74 | +0.92% | 0.55 | 0.81% |