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
2026-08-21	13.12	12.90	-0.26	-1.98%	12.81	13.15	22596	2919	0.40%
2026-08-20	12.85	13.16	0.33	2.57%	12.83	13.30	36720	4815	0.65%
2026-08-19	12.89	12.83	-0.11	-0.85%	12.81	12.95	24479	3149	0.43%
2026-08-18	13.11	12.94	-0.17	-1.30%	12.86	13.12	29510	3815	0.52%
2026-08-17	13.11	13.11	0.06	0.46%	12.88	13.14	19850	2591	0.35%
2026-08-14	13.05	13.05	0.06	0.46%	12.98	13.16	25776	3364	0.46%
2026-08-13	13.20	12.99	-0.18	-1.37%	12.94	13.21	36419	4749	0.64%
2026-08-12	13.17	13.17	0.00	0.00%	13.05	13.22	24967	3278	0.44%
2026-08-11	13.33	13.17	-0.15	-1.13%	13.16	13.38	22964	3039	0.41%
2026-08-10	13.15	13.32	0.08	0.60%	13.15	13.53	33134	4432	0.59%
2026-08-07	13.61	13.24	-0.34	-2.50%	13.16	13.62	37041	4913	0.65%
2026-08-06	13.55	13.58	-0.02	-0.15%	13.41	13.66	22245	3001	0.39%
2026-08-05	13.70	13.60	-0.14	-1.02%	13.47	13.79	35817	4877	0.63%
2026-08-04	14.01	13.74	-0.17	-1.22%	13.71	14.15	34481	4763	0.61%
2026-08-03	13.86	13.91	0.15	1.09%	13.83	14.18	35276	4934	0.62%
2026-07-31	13.85	13.76	-0.23	-1.64%	13.76	14.05	46720	6494	0.83%
2026-07-30	13.61	13.99	0.43	3.17%	13.57	14.07	60111	8368	1.06%
2026-07-29	13.41	13.56	0.20	1.50%	13.36	13.81	59874	8165	1.06%
2026-07-28	12.97	13.36	0.37	2.85%	12.93	13.52	52324	6969	0.92%
2026-07-27	12.60	12.99	0.33	2.61%	12.55	13.08	36613	4720	0.65%
2026-07-24	12.82	12.66	-0.25	-1.94%	12.64	12.91	16362	2087	0.30%
2026-07-23	12.88	12.91	-0.01	-0.08%	12.71	12.91	19842	2546	0.37%
2026-07-22	12.81	12.92	0.07	0.54%	12.60	12.92	28355	3614	0.53%
2026-07-21	13.13	12.85	-0.26	-1.98%	12.81	13.31	39491	5154	0.74%
2026-07-20	12.91	13.11	0.20	1.55%	12.87	13.19	30272	3948	0.56%
2026-07-17	13.21	12.91	-0.37	-2.79%	12.90	13.39	38446	5047	0.72%
2026-07-16	13.16	13.28	0.12	0.91%	13.05	13.34	28990	3833	0.54%
2026-07-15	12.80	13.16	0.39	3.05%	12.70	13.21	41958	5483	0.78%
2026-07-14	12.63	12.77	0.22	1.75%	12.50	12.81	20591	2616	0.38%
2026-07-13	12.51	12.55	-0.02	-0.16%	12.45	12.66	17134	2154	0.32%
2026-07-10	12.52	12.57	-0.03	-0.24%	12.34	12.65	18019	2253	0.34%
2026-07-09	12.64	12.60	-0.04	-0.32%	12.43	12.65	13997	1753	0.26%
2026-07-08	12.51	12.64	0.09	0.72%	12.40	12.74	12672	1598	0.24%
2026-07-07	12.90	12.55	-0.34	-2.64%	12.49	12.90	14465	1822	0.27%
2026-07-06	12.63	12.89	0.29	2.30%	12.59	12.98	33165	4243	0.62%
2026-07-03	12.52	12.60	0.08	0.64%	12.49	12.66	17153	2157	0.32%
2026-07-02	12.38	12.52	0.10	0.81%	12.29	12.63	19961	2498	0.37%
2026-07-01	12.16	12.42	0.22	1.80%	12.10	12.53	21243	2624	0.40%
2026-06-30	12.44	12.20	-0.29	-2.32%	12.10	12.50	24880	3045	0.46%
2026-06-29	12.12	12.49	0.33	2.71%	11.72	12.65	42631	5225	0.79%
2026-06-26	12.40	12.16	-0.35	-2.80%	12.07	12.45	25959	3173	0.48%
2026-06-25	12.45	12.51	0.00	0.00%	12.32	12.66	22639	2834	0.42%
2026-06-24	12.79	12.51	-0.26	-2.04%	12.34	12.82	22763	2844	0.42%
2026-06-23	12.80	12.77	-0.02	-0.16%	12.74	12.98	20599	2647	0.38%
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%