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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.83 | 20.04 | 19.66 | 19.80 | -0.95% | 0.59 | 0.81% |
| 2025-09-15 | 19.80 | 20.08 | 19.50 | 19.99 | +0.55% | 0.71 | 0.98% |
| 2025-09-12 | 20.09 | 20.18 | 19.87 | 19.88 | -1.09% | 0.49 | 0.67% |
| 2025-09-11 | 20.00 | 20.10 | 19.84 | 20.10 | +0.30% | 0.47 | 0.64% |
| 2025-09-10 | 20.07 | 20.21 | 19.99 | 20.04 | -0.45% | 0.39 | 0.52% |
| 2025-09-09 | 20.17 | 20.32 | 19.94 | 20.13 | -0.30% | 0.58 | 0.79% |
| 2025-09-08 | 20.18 | 20.30 | 20.07 | 20.19 | +0.10% | 0.64 | 0.86% |
| 2025-09-05 | 20.12 | 20.23 | 20.00 | 20.17 | +0.80% | 0.45 | 0.61% |
| 2025-09-04 | 19.92 | 20.19 | 19.82 | 20.01 | +0.05% | 0.55 | 0.75% |
| 2025-09-03 | 20.22 | 20.34 | 19.92 | 20.00 | -1.09% | 0.51 | 0.69% |
| 2025-09-02 | 20.40 | 20.47 | 20.05 | 20.22 | -0.88% | 0.80 | 1.08% |
| 2025-09-01 | 20.78 | 20.87 | 20.35 | 20.40 | -1.54% | 1.02 | 1.36% |
| 2025-08-29 | 20.50 | 20.76 | 20.39 | 20.72 | +1.07% | 0.83 | 1.09% |
| 2025-08-28 | 20.84 | 20.99 | 20.03 | 20.50 | -0.97% | 1.22 | 1.62% |
| 2025-08-27 | 21.07 | 21.36 | 20.70 | 20.70 | -1.15% | 1.19 | 1.55% |
| 2025-08-26 | 20.90 | 21.10 | 20.81 | 20.94 | -0.05% | 0.85 | 1.10% |
| 2025-08-25 | 20.97 | 21.09 | 20.76 | 20.95 | -0.05% | 0.98 | 1.28% |
| 2025-08-22 | 20.65 | 21.00 | 20.52 | 20.96 | +1.30% | 1.01 | 1.32% |
| 2025-08-21 | 20.65 | 20.91 | 20.46 | 20.69 | +0.19% | 1.15 | 1.52% |
| 2025-08-20 | 20.64 | 20.66 | 20.33 | 20.65 | -0.24% | 0.90 | 1.20% |