北京人力(600861)股票行情
北京人力(600861)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 21.00 | 20.84 | -0.16 | -0.76% | 20.52 | 21.15 | 46988 | 9766.42 | 1.28% |
| 2025-07-31 | 20.82 | 21.00 | 0.19 | 0.91% | 20.55 | 21.35 | 66835 | 14043.33 | 1.82% |
| 2025-07-30 | 20.72 | 20.81 | -0.01 | -0.05% | 20.54 | 21.05 | 40864 | 8501.05 | 1.11% |
| 2025-07-29 | 20.50 | 20.82 | 0.40 | 1.96% | 20.31 | 20.90 | 34681 | 7158.44 | 0.95% |
| 2025-07-28 | 20.96 | 20.42 | -0.60 | -2.85% | 20.42 | 21.06 | 47084 | 9714.21 | 1.28% |
| 2025-07-25 | 20.80 | 21.02 | 0.22 | 1.06% | 20.56 | 21.34 | 45258 | 9502.22 | 1.23% |
| 2025-07-24 | 20.33 | 20.80 | 0.44 | 2.16% | 20.20 | 21.00 | 66715 | 13790.28 | 1.82% |
| 2025-07-23 | 20.30 | 20.36 | 0.14 | 0.69% | 20.23 | 20.76 | 63711 | 13072.08 | 1.74% |
| 2025-07-22 | 19.89 | 20.22 | 0.33 | 1.66% | 19.82 | 20.28 | 43716 | 8777.33 | 1.19% |
| 2025-07-21 | 19.87 | 19.89 | 0.02 | 0.10% | 19.74 | 19.98 | 29578 | 5876.36 | 0.81% |
| 2025-07-18 | 19.74 | 19.87 | 0.03 | 0.15% | 19.67 | 19.91 | 33326 | 6589.44 | 0.91% |
| 2025-07-17 | 19.75 | 19.84 | -0.02 | -0.10% | 19.66 | 19.99 | 39942 | 7896.56 | 1.09% |
| 2025-07-16 | 19.64 | 19.86 | 0.25 | 1.27% | 19.64 | 20.50 | 67188 | 13489.12 | 1.83% |
| 2025-07-15 | 19.95 | 19.61 | -0.34 | -1.70% | 19.55 | 20.40 | 68775 | 13691.84 | 1.88% |
| 2025-07-14 | 20.21 | 19.95 | -0.28 | -1.38% | 19.95 | 20.32 | 35883 | 7194.92 | 0.98% |
| 2025-07-11 | 20.00 | 20.23 | 0.15 | 0.75% | 19.79 | 20.35 | 59317 | 11879.83 | 1.62% |
| 2025-07-10 | 20.30 | 20.08 | 0.47 | 2.40% | 19.92 | 20.77 | 79372 | 16119.48 | 2.17% |
| 2025-07-09 | 19.61 | 19.61 | -0.08 | -0.41% | 19.57 | 19.79 | 18990 | 3734.08 | 0.52% |
| 2025-07-08 | 19.26 | 19.69 | 0.37 | 1.92% | 19.19 | 19.79 | 30482 | 5960.18 | 0.83% |
| 2025-07-07 | 19.22 | 19.32 | 0.12 | 0.63% | 19.15 | 19.35 | 18596 | 3583.67 | 0.51% |
| 2025-07-04 | 19.22 | 19.20 | -0.03 | -0.16% | 19.05 | 19.27 | 16761 | 3211.52 | 0.46% |
| 2025-07-03 | 19.30 | 19.23 | -0.14 | -0.72% | 19.19 | 19.47 | 16127 | 3109.15 | 0.44% |
| 2025-07-02 | 19.20 | 19.37 | 0.08 | 0.41% | 19.20 | 19.48 | 17926 | 3467.38 | 0.49% |
| 2025-07-01 | 19.23 | 19.29 | -0.01 | -0.05% | 19.22 | 19.43 | 15941 | 3073.64 | 0.43% |
| 2025-06-30 | 19.01 | 19.30 | 0.24 | 1.26% | 19.01 | 19.41 | 30510 | 5875.60 | 0.83% |
| 2025-06-27 | 18.99 | 19.06 | 0.18 | 0.95% | 18.77 | 19.12 | 21127 | 4012.07 | 0.58% |
| 2025-06-26 | 19.67 | 19.58 | -0.16 | -0.81% | 19.33 | 19.70 | 29974 | 5843.39 | 0.82% |
| 2025-06-25 | 19.45 | 19.74 | 0.40 | 2.07% | 19.31 | 19.75 | 25932 | 5069.46 | 0.71% |
| 2025-06-24 | 19.16 | 19.34 | 0.24 | 1.26% | 19.14 | 19.54 | 31043 | 6016.15 | 0.85% |
| 2025-06-23 | 19.44 | 19.10 | -0.29 | -1.50% | 19.06 | 19.44 | 30533 | 5859.57 | 0.83% |
| 2025-06-20 | 19.45 | 19.39 | -0.04 | -0.21% | 19.33 | 19.63 | 13157 | 2560.31 | 0.36% |
| 2025-06-19 | 19.66 | 19.43 | -0.26 | -1.32% | 19.34 | 19.81 | 16109 | 3142.16 | 0.44% |
| 2025-06-18 | 19.78 | 19.69 | -0.04 | -0.20% | 19.58 | 19.83 | 12964 | 2555.93 | 0.35% |
| 2025-06-17 | 19.66 | 19.73 | 0.06 | 0.31% | 19.57 | 19.79 | 10045 | 1979.70 | 0.27% |
| 2025-06-16 | 19.52 | 19.67 | 0.04 | 0.20% | 19.52 | 19.75 | 16581 | 3260.68 | 0.45% |
| 2025-06-13 | 19.79 | 19.63 | -0.18 | -0.91% | 19.45 | 19.83 | 20131 | 3945.51 | 0.55% |
| 2025-06-12 | 19.75 | 19.81 | 0.02 | 0.10% | 19.62 | 19.89 | 13504 | 2674.89 | 0.37% |
| 2025-06-11 | 19.72 | 19.79 | 0.12 | 0.61% | 19.68 | 19.96 | 21453 | 4254.43 | 0.59% |
| 2025-06-10 | 19.80 | 19.67 | -0.14 | -0.71% | 19.59 | 19.95 | 22123 | 4371.56 | 0.60% |
| 2025-06-09 | 20.00 | 19.81 | -0.19 | -0.95% | 19.70 | 20.18 | 51290 | 10160.15 | 1.40% |
| 2025-06-06 | 20.41 | 20.00 | -0.36 | -1.77% | 19.97 | 20.45 | 27273 | 5478.16 | 0.74% |
| 2025-06-05 | 20.39 | 20.36 | -0.18 | -0.88% | 20.21 | 20.59 | 21861 | 4457.55 | 0.60% |
| 2025-06-04 | 20.08 | 20.54 | 0.45 | 2.24% | 20.00 | 21.01 | 35574 | 7305.62 | 0.97% |
| 2025-06-03 | 19.91 | 20.09 | 0.11 | 0.55% | 19.91 | 20.15 | 16736 | 3349.31 | 0.46% |
| 2025-05-30 | 20.29 | 19.98 | -0.34 | -1.67% | 19.93 | 20.39 | 16118 | 3246.60 | 0.44% |
| 2025-05-29 | 20.25 | 20.32 | 0.07 | 0.35% | 20.15 | 20.40 | 17446 | 3543.69 | 0.48% |
| 2025-05-28 | 20.07 | 20.25 | 0.19 | 0.95% | 19.99 | 20.45 | 18589 | 3755.92 | 0.51% |
| 2025-05-27 | 20.03 | 20.06 | 0.01 | 0.05% | 19.91 | 20.13 | 15310 | 3063.00 | 0.42% |
| 2025-05-26 | 20.43 | 20.05 | -0.24 | -1.18% | 20.00 | 20.46 | 22893 | 4613.29 | 0.62% |
| 2025-05-23 | 20.77 | 20.29 | -0.48 | -2.31% | 20.21 | 20.85 | 19266 | 3956.09 | 0.53% |
| 2025-05-22 | 20.90 | 20.77 | -0.27 | -1.28% | 20.76 | 21.15 | 15333 | 3206.25 | 0.42% |
| 2025-05-21 | 20.99 | 21.04 | 0.01 | 0.05% | 20.88 | 21.18 | 15317 | 3221.82 | 0.42% |
| 2025-05-20 | 20.59 | 21.03 | 0.47 | 2.29% | 20.44 | 21.27 | 32866 | 6898.46 | 0.90% |
| 2025-05-19 | 20.48 | 20.56 | 0.14 | 0.69% | 20.33 | 20.64 | 14354 | 2940.78 | 0.39% |
| 2025-05-16 | 20.72 | 20.42 | -0.31 | -1.50% | 20.38 | 20.84 | 23355 | 4810.09 | 0.64% |
| 2025-05-15 | 20.95 | 20.73 | -0.30 | -1.43% | 20.60 | 21.05 | 22170 | 4617.04 | 0.60% |
| 2025-05-14 | 20.80 | 21.03 | 0.31 | 1.50% | 20.52 | 21.07 | 29481 | 6139.86 | 0.80% |
| 2025-05-13 | 20.92 | 20.72 | -0.06 | -0.29% | 20.55 | 20.93 | 23997 | 4974.57 | 0.65% |
| 2025-05-12 | 20.89 | 20.78 | 0.01 | 0.05% | 20.68 | 21.09 | 23192 | 4824.69 | 0.63% |
| 2025-05-09 | 20.70 | 20.77 | 0.04 | 0.19% | 20.58 | 20.98 | 20862 | 4343.67 | 0.57% |
| 2025-05-08 | 20.97 | 20.73 | -0.19 | -0.91% | 20.70 | 20.98 | 23019 | 4785.26 | 0.63% |
| 2025-05-07 | 21.24 | 20.92 | -0.18 | -0.85% | 20.85 | 21.54 | 30309 | 6405.18 | 0.83% |
| 2025-05-06 | 20.99 | 21.10 | -0.03 | -0.14% | 20.94 | 21.26 | 31591 | 6662.75 | 0.86% |
| 2025-04-30 | 20.85 | 21.13 | 0.27 | 1.29% | 20.80 | 21.57 | 43910 | 9352.47 | 1.20% |
| 2025-04-29 | 20.50 | 20.86 | 0.32 | 1.56% | 20.44 | 20.95 | 43226 | 8981.75 | 1.18% |
| 2025-04-28 | 22.00 | 20.54 | -1.78 | -7.97% | 20.20 | 22.00 | 101758 | 21089.92 | 2.78% |
| 2025-04-25 | 22.14 | 22.32 | 0.17 | 0.77% | 22.04 | 22.77 | 50016 | 11185.22 | 1.36% |
| 2025-04-24 | 22.60 | 22.15 | -0.27 | -1.20% | 21.98 | 22.71 | 35646 | 7919.81 | 0.97% |
| 2025-04-23 | 22.21 | 22.42 | 0.07 | 0.31% | 21.96 | 22.49 | 26338 | 5866.78 | 0.72% |
| 2025-04-22 | 22.00 | 22.35 | 0.20 | 0.90% | 21.80 | 22.39 | 28076 | 6221.27 | 0.77% |
| 2025-04-21 | 21.30 | 22.15 | 0.62 | 2.88% | 21.30 | 22.35 | 27202 | 6005.94 | 0.74% |
| 2025-04-18 | 21.89 | 21.53 | -0.36 | -1.64% | 21.33 | 21.91 | 20497 | 4422.06 | 0.56% |
| 2025-04-17 | 21.50 | 21.89 | 0.28 | 1.30% | 21.30 | 22.48 | 33588 | 7339.53 | 0.92% |
| 2025-04-16 | 21.49 | 21.61 | 0.09 | 0.42% | 21.27 | 21.71 | 18893 | 4063.70 | 0.52% |
| 2025-04-15 | 21.55 | 21.52 | -0.21 | -0.97% | 21.17 | 21.73 | 20422 | 4378.45 | 0.56% |
| 2025-04-14 | 21.62 | 21.73 | 0.33 | 1.54% | 21.29 | 21.95 | 32925 | 7143.65 | 0.90% |
| 2025-04-11 | 21.32 | 21.40 | 0.19 | 0.90% | 21.05 | 21.71 | 27883 | 5972.32 | 0.76% |
| 2025-04-10 | 21.09 | 21.21 | -0.07 | -0.33% | 21.09 | 21.85 | 38206 | 8198.45 | 1.04% |
| 2025-04-09 | 20.44 | 21.28 | 0.51 | 2.46% | 19.72 | 21.48 | 46054 | 9535.47 | 1.26% |
| 2025-04-08 | 20.20 | 20.77 | 1.00 | 5.06% | 20.05 | 21.20 | 52133 | 10727.22 | 1.42% |
上证大盘股票行情在线 K线走势图
