北京人力 (600861) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	15.90	15.86	-0.04	-0.25%	15.83	15.98	35430	5627	0.97%
2026-04-30	15.98	15.90	-0.15	-0.93%	15.86	16.14	27849	4451	0.76%
2026-04-29	15.78	16.05	0.28	1.78%	15.71	16.09	28913	4613	0.79%
2026-04-28	15.69	15.77	0.04	0.25%	15.65	15.82	26674	4194	0.73%
2026-04-27	16.03	15.73	-0.64	-3.91%	15.55	16.03	75638	11885	2.06%
2026-04-24	16.31	16.37	0.01	0.06%	16.02	16.42	39814	6449	1.09%
2026-04-23	16.24	16.36	0.12	0.74%	16.13	16.37	30365	4935	0.83%
2026-04-22	16.25	16.24	0.01	0.06%	16.17	16.26	18540	3006	0.51%
2026-04-21	16.26	16.23	0.00	0.00%	16.15	16.31	16224	2630	0.44%
2026-04-20	16.37	16.23	-0.09	-0.55%	16.23	16.39	29844	4865	0.81%
2026-04-17	16.37	16.32	-0.03	-0.18%	16.22	16.38	19615	3193	0.54%
2026-04-16	16.09	16.35	0.29	1.81%	16.07	16.36	34357	5584	0.94%
2026-04-15	16.11	16.06	0.00	0.00%	16.02	16.16	21474	3453	0.59%
2026-04-14	16.10	16.06	0.06	0.38%	15.94	16.12	19203	3075	0.52%
2026-04-13	16.09	16.00	-0.09	-0.56%	15.96	16.09	16074	2575	0.44%
2026-04-10	15.93	16.09	0.21	1.32%	15.89	16.21	31301	5038	0.85%
2026-04-09	16.16	15.88	-0.32	-1.98%	15.86	16.19	31837	5088	0.87%
2026-04-08	15.98	16.20	0.38	2.40%	15.98	16.23	37149	5983	1.01%
2026-04-07	15.94	15.82	-0.12	-0.75%	15.71	16.00	24066	3816	0.66%
2026-04-03	16.17	15.94	-0.23	-1.42%	15.90	16.25	22664	3628	0.62%
2026-04-02	16.25	16.17	-0.12	-0.74%	16.08	16.27	19405	3138	0.53%
2026-04-01	16.40	16.29	0.05	0.31%	16.20	16.40	27976	4554	0.76%
2026-03-31	16.27	16.24	-0.06	-0.37%	16.21	16.45	19641	3208	0.54%
2026-03-30	16.00	16.30	0.08	0.49%	16.00	16.40	28745	4662	0.78%
2026-03-27	16.09	16.22	0.06	0.37%	16.00	16.27	19404	3141	0.53%
2026-03-26	16.19	16.16	-0.02	-0.12%	16.07	16.30	21718	3517	0.59%
2026-03-25	16.15	16.18	0.07	0.43%	16.11	16.27	22278	3607	0.61%
2026-03-24	16.16	16.11	0.14	0.88%	15.86	16.20	20320	3263	0.55%
2026-03-23	16.33	15.97	-0.38	-2.32%	15.78	16.33	38816	6214	1.06%
2026-03-20	16.38	16.35	-0.02	-0.12%	16.32	16.56	29104	4776	0.79%
2026-03-19	16.69	16.37	-0.43	-2.56%	16.28	16.72	47784	7853	1.30%
2026-03-18	16.95	16.80	-0.18	-1.06%	16.74	17.05	33378	5616	0.91%
2026-03-17	17.00	16.98	0.00	0.00%	16.94	17.11	31337	5338	0.85%
2026-03-16	16.88	16.98	0.09	0.53%	16.81	17.02	35714	6049	0.97%
2026-03-13	16.81	16.89	0.00	0.00%	16.80	16.92	27729	4676	0.76%
2026-03-12	16.94	16.89	-0.05	-0.30%	16.83	17.05	33860	5726	0.92%
2026-03-11	16.92	16.94	-0.05	-0.29%	16.89	16.98	26192	4431	0.71%
2026-03-10	16.98	16.99	0.09	0.53%	16.90	17.04	28994	4913	0.79%
2026-03-09	17.10	16.90	-0.31	-1.80%	16.83	17.10	31414	5312	0.86%
2026-03-06	17.03	17.21	0.11	0.64%	17.00	17.27	25474	4376	0.69%
2026-03-05	17.22	17.10	-0.04	-0.23%	17.02	17.30	37357	6398	1.02%
2026-03-04	17.33	17.14	-0.29	-1.66%	17.02	17.42	31370	5399	0.86%
2026-03-03	17.72	17.43	-0.27	-1.53%	17.34	17.85	42642	7489	1.16%
2026-03-02	17.80	17.70	-0.26	-1.45%	17.63	17.89	41587	7369	1.13%
2026-02-27	17.82	17.96	0.15	0.84%	17.82	17.97	33776	6050	0.92%
2026-02-26	18.06	17.81	-0.22	-1.22%	17.75	18.06	57646	10286	1.57%
2026-02-25	18.08	18.03	-0.05	-0.28%	18.01	18.18	45942	8315	1.25%
2026-02-24	18.39	18.08	-0.03	-0.17%	18.07	18.39	40081	7273	1.09%
2026-02-13	18.42	18.11	-0.33	-1.79%	18.11	18.45	34997	6388	0.95%
2026-02-12	18.57	18.44	-0.13	-0.70%	18.35	18.57	22241	4096	0.61%
2026-02-11	18.61	18.57	-0.12	-0.64%	18.52	18.68	23009	4277	0.63%
2026-02-10	18.49	18.69	0.20	1.08%	18.37	18.77	40542	7538	1.11%
2026-02-09	18.46	18.49	0.07	0.38%	18.42	18.54	26610	4915	0.73%
2026-02-06	18.27	18.42	0.01	0.05%	18.14	18.54	32180	5919	0.88%
2026-02-05	18.23	18.41	0.12	0.66%	18.23	18.59	42587	7843	1.16%
2026-02-04	18.24	18.29	-0.02	-0.11%	18.11	18.33	31103	5661	0.85%
2026-02-03	18.25	18.31	0.29	1.61%	18.19	18.58	38885	7133	1.06%
2026-02-02	18.54	18.02	-0.55	-2.96%	17.96	18.64	41238	7542	1.12%
2026-01-30	18.50	18.57	0.07	0.38%	18.33	18.64	39774	7361	1.09%
2026-01-29	18.30	18.50	0.15	0.82%	18.07	18.66	52559	9693	1.43%
2026-01-28	18.87	18.35	-0.38	-2.03%	18.26	18.95	64030	11811	1.75%
2026-01-27	18.68	18.73	-0.01	-0.05%	18.44	18.92	42256	7899	1.15%