北京人力

sh600861 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.93

涨跌幅

-0.46%

成交量

1,960,400 股

成交额

25,460,864 元

换手率

0.35%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.95	12.93	13.07	12.92	-0.46%	1,960,400	25,460,864	0.35
2026-10-13	13.03	12.99	13.11	12.90	-1.07%	2,099,600	27,343,796	0.37
2026-10-12	12.87	13.13	13.20	12.83	+1.94%	4,706,100	61,372,496	0.83
2026-10-09	12.79	12.88	12.93	12.77	+0.55%	2,114,600	27,203,262	0.37
2026-10-08	12.82	12.81	12.87	12.74	-0.16%	1,632,200	20,895,508	0.29
2026-09-30	12.75	12.83	12.86	12.66	+1.10%	1,286,800	16,438,411	0.23
2026-09-29	12.64	12.69	12.80	12.53	+1.12%	1,717,700	21,845,344	0.30
2026-09-28	12.75	12.55	12.82	12.50	-1.26%	1,253,300	15,832,751	0.22
2026-09-24	12.72	12.71	12.82	12.68	+0.00%	899,300	11,468,699	0.16
2026-09-23	12.81	12.71	12.81	12.67	-0.55%	858,400	10,920,366	0.15
2026-09-22	12.83	12.78	12.83	12.75	-0.31%	988,100	12,631,361	0.17
2026-09-21	12.68	12.82	12.82	12.64	+0.94%	1,614,800	20,610,652	0.29
2026-09-18	12.66	12.70	12.73	12.58	+0.79%	1,995,700	25,228,850	0.35
2026-09-17	12.50	12.60	12.68	12.49	-0.08%	1,776,000	22,330,036	0.31
2026-09-16	12.65	12.61	12.65	12.43	+0.40%	1,514,400	18,965,256	0.27
2026-09-15	12.73	12.56	12.78	12.56	-1.34%	1,261,500	15,911,190	0.22
2026-09-14	12.78	12.73	12.91	12.70	-0.39%	1,312,700	16,753,328	0.23
2026-09-11	12.99	12.78	13.05	12.76	-2.14%	1,724,600	22,123,988	0.30
2026-09-10	13.13	13.06	13.16	13.02	-0.53%	1,588,300	20,787,162	0.28
2026-09-09	13.16	13.13	13.17	13.05	+0.00%	1,593,700	20,899,162	0.28
2026-09-08	13.04	13.13	13.15	13.02	+0.61%	1,625,900	21,304,956	0.29
2026-09-07	13.09	13.05	13.16	12.97	+0.08%	1,671,700	21,847,944	0.30
2026-09-04	12.95	13.04	13.22	12.86	+1.09%	3,091,000	40,456,668	0.55
2026-09-03	12.81	12.90	12.97	12.77	+0.86%	2,195,200	28,331,872	0.39
2026-09-02	12.81	12.79	12.86	12.71	-0.54%	1,676,400	21,422,840	0.30
2026-09-01	12.68	12.86	12.95	12.61	+1.42%	3,693,600	47,385,812	0.65
2026-08-31	12.93	12.68	12.95	12.54	-3.87%	5,734,800	72,695,656	1.01
2026-08-28	13.02	13.19	13.22	12.99	+1.31%	2,462,700	32,405,064	0.43
2026-08-27	13.17	13.02	13.18	12.94	-1.06%	1,917,300	24,959,512	0.34
2026-08-26	13.10	13.16	13.22	13.02	+0.69%	1,608,400	21,144,546	0.28

需要全历史数据与程序化访问？查看北京人力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600861 获取全部历史日线。