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
2026-06-22	12.96	12.79	-0.17	-1.31%	12.57	13.01	27073	3437	0.50%
2026-06-18	12.98	12.96	-0.07	-0.54%	12.91	13.09	18381	2385	0.34%
2026-06-17	13.26	13.03	-0.24	-1.81%	12.97	13.30	41309	5399	0.77%
2026-06-16	14.42	14.30	-0.15	-1.04%	14.22	14.49	48883	6999	0.91%
2026-06-15	14.70	14.45	-0.25	-1.70%	14.20	14.76	61594	8878	1.15%
2026-06-12	14.62	14.70	0.17	1.17%	14.50	14.85	44899	6613	0.84%
2026-06-11	14.67	14.53	-0.10	-0.68%	14.41	14.84	32765	4782	0.61%
2026-06-10	14.32	14.63	0.40	2.81%	14.23	14.66	33045	4789	0.62%
2026-06-09	14.20	14.23	0.05	0.35%	14.06	14.25	16048	2270	0.30%
2026-06-08	14.13	14.18	-0.07	-0.49%	14.05	14.34	24433	3459	0.46%
2026-06-05	14.11	14.25	0.14	0.99%	14.06	14.35	15404	2193	0.29%
2026-06-04	14.26	14.11	-0.15	-1.05%	14.03	14.34	18572	2632	0.35%
2026-06-03	14.43	14.26	-0.17	-1.18%	14.13	14.46	24811	3534	0.46%
2026-06-02	14.58	14.43	-0.14	-0.96%	14.42	14.67	27396	3984	0.75%
2026-06-01	14.22	14.57	0.35	2.46%	14.05	14.57	35849	5148	0.98%
2026-05-29	13.88	14.22	0.33	2.38%	13.86	14.38	42104	5972	1.15%
2026-05-28	14.20	13.89	-0.29	-2.05%	13.83	14.21	29429	4114	0.80%
2026-05-27	14.40	14.18	-0.24	-1.66%	14.08	14.46	31834	4519	0.87%
2026-05-26	14.47	14.42	-0.06	-0.41%	14.33	14.57	20001	2886	0.55%
2026-05-25	14.77	14.48	-0.22	-1.50%	14.41	14.77	29076	4220	0.79%
2026-05-22	14.77	14.70	-0.06	-0.41%	14.63	14.85	14430	2127	0.39%
2026-05-21	14.93	14.76	-0.18	-1.20%	14.71	15.03	33349	4953	0.91%
2026-05-20	15.15	14.94	-0.21	-1.39%	14.85	15.15	20169	3008	0.55%
2026-05-19	14.91	15.15	0.22	1.47%	14.88	15.20	21151	3183	0.58%
2026-05-18	15.23	14.93	-0.31	-2.03%	14.79	15.25	31813	4758	0.87%
2026-05-15	15.50	15.24	-0.27	-1.74%	15.16	15.50	36196	5538	0.99%
2026-05-14	15.67	15.51	-0.20	-1.27%	15.50	15.74	29893	4650	0.82%
2026-05-13	15.85	15.71	-0.15	-0.95%	15.63	15.89	35170	5535	0.96%
2026-05-12	16.01	15.86	-0.15	-0.94%	15.79	16.04	26930	4273	0.73%
2026-05-11	15.96	16.01	0.07	0.44%	15.88	16.04	28429	4539	0.78%
2026-05-08	15.94	15.94	0.02	0.13%	15.89	16.03	20452	3261	0.56%
2026-05-07	15.91	15.92	0.06	0.38%	15.82	15.94	17530	2781	0.48%
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%