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
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%
2025-12-11	18.35	18.22	-0.13	-0.71%	18.12	18.35	34129	6216	0.93%
2025-12-10	18.37	18.35	-0.03	-0.16%	18.21	18.53	33083	6071	0.90%
2025-12-09	18.22	18.38	0.10	0.55%	18.22	18.69	41635	7684	1.14%
2025-12-08	18.26	18.28	0.03	0.16%	18.18	18.45	37163	6794	1.01%
2025-12-05	18.18	18.25	0.07	0.39%	18.08	18.26	17186	3121	0.47%
2025-12-04	18.47	18.18	-0.25	-1.36%	18.16	18.47	18256	3336	0.50%
2025-12-03	18.14	18.43	0.29	1.60%	18.13	18.50	30393	5574	0.83%
2025-12-02	18.25	18.14	-0.11	-0.60%	18.04	18.28	18088	3286	0.49%
2025-12-01	18.08	18.25	0.18	1.00%	18.05	18.26	26140	4754	0.71%
2025-11-28	18.12	18.07	-0.05	-0.28%	17.96	18.15	16999	3069	0.46%
2025-11-27	18.38	18.12	-0.15	-0.82%	18.08	18.38	20113	3653	0.55%
2025-11-26	18.48	18.27	-0.23	-1.24%	18.23	18.61	23884	4395	0.65%
2025-11-25	18.81	18.50	-0.21	-1.12%	18.48	18.83	26737	4979	0.73%
2025-11-24	18.49	18.71	0.26	1.41%	18.43	18.82	25235	4703	0.69%
2025-11-21	18.58	18.45	-0.18	-0.97%	18.16	18.69	28242	5208	0.77%
2025-11-20	18.80	18.63	-0.12	-0.64%	18.60	18.80	15965	2981	0.44%
2025-11-19	18.81	18.75	-0.04	-0.21%	18.73	18.95	20804	3919	0.57%
2025-11-18	18.84	18.79	-0.06	-0.32%	18.68	18.93	21024	3943	0.57%
2025-11-17	18.93	18.85	-0.08	-0.42%	18.83	19.01	16479	3112	0.45%
2025-11-14	18.97	18.93	-0.05	-0.26%	18.90	19.08	20792	3945	0.57%
2025-11-13	19.06	18.98	-0.06	-0.32%	18.86	19.07	25237	4779	0.69%
2025-11-12	18.98	19.04	0.07	0.37%	18.90	19.08	23334	4440	0.64%
2025-11-11	19.08	18.97	-0.15	-0.78%	18.89	19.09	26471	5024	0.72%
2025-11-10	18.97	19.12	0.29	1.54%	18.77	19.14	40839	7732	1.11%
2025-11-07	18.75	18.83	0.07	0.37%	18.70	18.88	23150	4353	0.63%
2025-11-06	18.69	18.76	0.07	0.37%	18.65	18.88	24200	4543	0.66%
2025-11-05	18.62	18.69	-0.07	-0.37%	18.60	18.80	19405	3631	0.53%
2025-11-04	18.82	18.76	-0.08	-0.42%	18.68	18.90	24310	4569	0.66%
2025-11-03	19.08	18.84	-0.11	-0.58%	18.65	19.10	35603	6701	0.97%
2025-10-31	18.76	18.95	0.19	1.01%	18.66	18.97	31180	5880	0.85%
2025-10-30	18.91	18.76	-0.15	-0.79%	18.72	19.13	38740	7319	1.06%
2025-10-29	18.80	18.91	0.16	0.85%	18.70	18.91	33513	6303	0.91%
2025-10-28	18.63	18.75	0.12	0.64%	18.57	18.84	23749	4441	0.65%
2025-10-27	18.75	18.63	-0.12	-0.64%	18.59	18.85	28944	5403	0.79%
2025-10-24	18.77	18.75	0.01	0.05%	18.68	18.82	16655	3119	0.45%
2025-10-23	18.52	18.74	0.17	0.92%	18.41	18.85	29587	5503	0.81%
2025-10-22	18.69	18.57	-0.14	-0.75%	18.54	18.71	23478	4370	0.64%
2025-10-21	18.81	18.71	-0.11	-0.58%	18.66	18.84	33956	6358	0.93%
2025-10-20	19.32	18.82	-0.46	-2.39%	18.77	19.38	31049	5883	0.85%
2025-10-17	19.39	19.28	-0.17	-0.87%	19.18	19.54	22550	4357	0.62%
2025-10-16	19.66	19.45	-0.29	-1.47%	19.38	19.80	23673	4626	0.65%
2025-10-15	19.14	19.74	0.60	3.13%	19.08	20.24	60647	11980	1.65%
2025-10-14	18.77	19.14	0.43	2.30%	18.77	19.22	39359	7513	1.07%
2025-10-13	18.70	18.71	-0.19	-1.01%	18.52	18.77	22264	4152	0.61%
2025-10-10	18.56	18.90	0.31	1.67%	18.56	18.97	31373	5901	0.86%
2025-10-09	18.75	18.59	-0.22	-1.17%	18.50	18.75	28075	5211	0.77%
2025-09-30	18.90	18.81	-0.06	-0.32%	18.75	18.91	16625	3131	0.45%
2025-09-29	18.84	18.87	0.04	0.21%	18.58	18.90	17656	3312	0.48%
2025-09-26	19.06	18.83	-0.23	-1.21%	18.80	19.12	19763	3736	0.54%
2025-09-25	19.11	19.06	-0.08	-0.42%	18.97	19.26	18954	3623	0.52%
2025-09-24	18.95	19.14	0.11	0.58%	18.93	19.17	14937	2851	0.41%
2025-09-23	19.15	19.03	-0.16	-0.83%	18.68	19.21	26319	4970	0.72%
2025-09-22	19.22	19.19	-0.09	-0.47%	19.03	19.33	21693	4160	0.59%
2025-09-19	19.20	19.28	0.00	0.00%	19.05	19.36	26105	5004	0.71%
2025-09-18	19.66	19.28	-0.71	-3.55%	19.20	19.74	44099	8598	1.20%
2025-09-17	19.75	19.99	0.19	0.96%	19.67	20.22	35858	7153	0.98%
2025-09-16	19.83	19.80	-0.19	-0.95%	19.66	20.04	29771	5890	0.81%
2025-09-15	19.80	19.99	0.11	0.55%	19.50	20.08	35758	7097	0.98%
2025-09-12	20.09	19.88	-0.22	-1.09%	19.87	20.18	24695	4932	0.67%
2025-09-11	20.00	20.10	0.06	0.30%	19.84	20.10	23409	4677	0.64%
2025-09-10	20.07	20.04	-0.09	-0.45%	19.99	20.21	19228	3861	0.52%
2025-09-09	20.17	20.13	-0.06	-0.30%	19.94	20.32	28965	5836	0.79%
2025-09-08	20.18	20.19	0.02	0.10%	20.07	20.30	31659	6387	0.86%