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
2026-03-20	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%
2026-01-26	19.00	18.74	-0.25	-1.32%	18.63	19.16	44609	8377	1.22%
2026-01-23	18.75	18.99	0.24	1.28%	18.71	19.05	47360	8965	1.29%
2026-01-22	18.61	18.75	0.10	0.54%	18.55	18.76	33664	6291	0.92%
2026-01-21	18.67	18.65	-0.09	-0.48%	18.56	18.78	36645	6839	1.00%
2026-01-20	18.60	18.74	0.08	0.43%	18.55	18.86	50810	9487	1.39%
2026-01-19	18.61	18.66	-0.09	-0.48%	18.56	18.82	49862	9315	1.36%
2026-01-16	19.22	18.75	-0.55	-2.85%	18.62	19.26	69332	13035	1.89%
2026-01-15	19.47	19.30	-0.17	-0.87%	19.05	19.60	64432	12424	1.76%
2026-01-14	18.67	19.47	0.80	4.28%	18.63	20.15	156732	30558	4.28%
2026-01-13	18.65	18.67	-0.07	-0.37%	18.65	18.96	52109	9794	1.42%
2026-01-12	18.29	18.74	0.47	2.57%	18.25	18.83	68000	12664	1.86%
2026-01-09	18.24	18.27	0.12	0.66%	18.13	18.30	27003	4919	0.74%
2026-01-08	18.15	18.15	0.00	0.00%	18.06	18.29	26914	4882	0.73%
2026-01-07	18.35	18.15	-0.22	-1.20%	18.11	18.37	28898	5267	0.79%
2026-01-06	18.27	18.37	0.04	0.22%	18.26	18.50	28330	5211	0.77%
2026-01-05	18.30	18.33	-0.01	-0.05%	18.10	18.33	40662	7408	1.11%
2025-12-31	17.70	18.34	0.64	3.62%	17.70	18.68	95189	17436	2.60%
2025-12-30	17.75	17.70	-0.12	-0.67%	17.62	17.82	36466	6454	0.99%
2025-12-29	18.00	17.82	-0.15	-0.83%	17.80	18.00	29937	5342	0.82%
2025-12-26	18.04	17.97	-0.13	-0.72%	17.94	18.17	26120	4713	0.71%
2025-12-25	18.00	18.10	0.14	0.78%	17.90	18.16	21215	3834	0.58%
2025-12-24	17.98	17.96	-0.01	-0.06%	17.77	18.02	26294	4714	0.72%
2025-12-23	18.23	17.97	-0.28	-1.53%	17.94	18.25	43544	7851	1.19%
2025-12-22	18.43	18.25	-0.17	-0.92%	18.18	18.43	36053	6581	0.98%
2025-12-19	18.29	18.42	0.16	0.88%	18.20	18.49	34230	6291	0.93%
2025-12-18	18.16	18.26	0.02	0.11%	18.10	18.31	21807	3974	0.59%
2025-12-17	18.06	18.24	0.16	0.88%	18.00	18.42	43253	7887	1.18%
2025-12-16	18.39	18.08	-0.19	-1.04%	17.88	18.52	50426	9136	1.38%
2025-12-15	18.57	18.27	-0.24	-1.30%	18.25	18.60	29643	5459	0.81%
2025-12-12	18.30	18.51	0.29	1.59%	18.25	18.75	56079	10414	1.53%