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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.69 | 18.71 | 18.54 | 18.57 | -0.75% | 0.44 | 0.64% |
| 2025-10-21 | 18.81 | 18.84 | 18.66 | 18.71 | -0.58% | 0.64 | 0.93% |
| 2025-10-20 | 19.32 | 19.38 | 18.77 | 18.82 | -2.39% | 0.59 | 0.85% |
| 2025-10-17 | 19.39 | 19.54 | 19.18 | 19.28 | -0.87% | 0.44 | 0.62% |
| 2025-10-16 | 19.66 | 19.80 | 19.38 | 19.45 | -1.47% | 0.46 | 0.65% |
| 2025-10-15 | 19.14 | 20.24 | 19.08 | 19.74 | +3.13% | 1.20 | 1.65% |
| 2025-10-14 | 18.77 | 19.22 | 18.77 | 19.14 | +2.30% | 0.75 | 1.07% |
| 2025-10-13 | 18.70 | 18.77 | 18.52 | 18.71 | -1.01% | 0.42 | 0.61% |
| 2025-10-10 | 18.56 | 18.97 | 18.56 | 18.90 | +1.67% | 0.59 | 0.86% |
| 2025-10-09 | 18.75 | 18.75 | 18.50 | 18.59 | -1.17% | 0.52 | 0.77% |
| 2025-09-30 | 18.90 | 18.91 | 18.75 | 18.81 | -0.32% | 0.31 | 0.45% |
| 2025-09-29 | 18.84 | 18.90 | 18.58 | 18.87 | +0.21% | 0.33 | 0.48% |
| 2025-09-26 | 19.06 | 19.12 | 18.80 | 18.83 | -1.21% | 0.37 | 0.54% |
| 2025-09-25 | 19.11 | 19.26 | 18.97 | 19.06 | -0.42% | 0.36 | 0.52% |
| 2025-09-24 | 18.95 | 19.17 | 18.93 | 19.14 | +0.58% | 0.29 | 0.41% |
| 2025-09-23 | 19.15 | 19.21 | 18.68 | 19.03 | -0.83% | 0.50 | 0.72% |
| 2025-09-22 | 19.22 | 19.33 | 19.03 | 19.19 | -0.47% | 0.42 | 0.59% |
| 2025-09-19 | 19.20 | 19.36 | 19.05 | 19.28 | 0.00% | 0.50 | 0.71% |
| 2025-09-18 | 19.66 | 19.74 | 19.20 | 19.28 | -3.55% | 0.86 | 1.20% |
| 2025-09-17 | 19.75 | 20.22 | 19.67 | 19.99 | +0.96% | 0.72 | 0.98% |