| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.30 | 18.51 | 0.29 | 1.59% | 18.25 | 18.75 | 56079 | 10414.13 | 1.53% |
| 2025-12-11 | 18.35 | 18.22 | -0.13 | -0.71% | 18.12 | 18.35 | 34129 | 6216.60 | 0.93% |
| 2025-12-10 | 18.37 | 18.35 | -0.03 | -0.16% | 18.21 | 18.53 | 33083 | 6071.88 | 0.90% |
| 2025-12-09 | 18.22 | 18.38 | 0.10 | 0.55% | 18.22 | 18.69 | 41635 | 7684.74 | 1.14% |
| 2025-12-08 | 18.26 | 18.28 | 0.03 | 0.16% | 18.18 | 18.45 | 37163 | 6794.40 | 1.01% |
| 2025-12-05 | 18.18 | 18.25 | 0.07 | 0.39% | 18.08 | 18.26 | 17186 | 3121.09 | 0.47% |
| 2025-12-04 | 18.47 | 18.18 | -0.25 | -1.36% | 18.16 | 18.47 | 18256 | 3336.11 | 0.50% |
| 2025-12-03 | 18.14 | 18.43 | 0.29 | 1.60% | 18.13 | 18.50 | 30393 | 5574.19 | 0.83% |
| 2025-12-02 | 18.25 | 18.14 | -0.11 | -0.60% | 18.04 | 18.28 | 18088 | 3286.59 | 0.49% |
| 2025-12-01 | 18.08 | 18.25 | 0.18 | 1.00% | 18.05 | 18.26 | 26140 | 4754.52 | 0.71% |
| 2025-11-28 | 18.12 | 18.07 | -0.05 | -0.28% | 17.96 | 18.15 | 16999 | 3069.41 | 0.46% |
| 2025-11-27 | 18.38 | 18.12 | -0.15 | -0.82% | 18.08 | 18.38 | 20113 | 3653.56 | 0.55% |
| 2025-11-26 | 18.48 | 18.27 | -0.23 | -1.24% | 18.23 | 18.61 | 23884 | 4395.32 | 0.65% |
| 2025-11-25 | 18.81 | 18.50 | -0.21 | -1.12% | 18.48 | 18.83 | 26737 | 4979.44 | 0.73% |
| 2025-11-24 | 18.49 | 18.71 | 0.26 | 1.41% | 18.43 | 18.82 | 25235 | 4703.55 | 0.69% |
| 2025-11-21 | 18.58 | 18.45 | -0.18 | -0.97% | 18.16 | 18.69 | 28242 | 5208.34 | 0.77% |
| 2025-11-20 | 18.80 | 18.63 | -0.12 | -0.64% | 18.60 | 18.80 | 15965 | 2981.72 | 0.44% |
| 2025-11-19 | 18.81 | 18.75 | -0.04 | -0.21% | 18.73 | 18.95 | 20804 | 3919.29 | 0.57% |
| 2025-11-18 | 18.84 | 18.79 | -0.06 | -0.32% | 18.68 | 18.93 | 21024 | 3943.23 | 0.57% |
| 2025-11-17 | 18.93 | 18.85 | -0.08 | -0.42% | 18.83 | 19.01 | 16479 | 3112.05 | 0.45% |
| 2025-11-14 | 18.97 | 18.93 | -0.05 | -0.26% | 18.90 | 19.08 | 20792 | 3945.95 | 0.57% |
| 2025-11-13 | 19.06 | 18.98 | -0.06 | -0.32% | 18.86 | 19.07 | 25237 | 4779.19 | 0.69% |
| 2025-11-12 | 18.98 | 19.04 | 0.07 | 0.37% | 18.90 | 19.08 | 23334 | 4440.06 | 0.64% |
| 2025-11-11 | 19.08 | 18.97 | -0.15 | -0.78% | 18.89 | 19.09 | 26471 | 5024.41 | 0.72% |
| 2025-11-10 | 18.97 | 19.12 | 0.29 | 1.54% | 18.77 | 19.14 | 40839 | 7732.12 | 1.11% |
| 2025-11-07 | 18.75 | 18.83 | 0.07 | 0.37% | 18.70 | 18.88 | 23150 | 4353.24 | 0.63% |
| 2025-11-06 | 18.69 | 18.76 | 0.07 | 0.37% | 18.65 | 18.88 | 24200 | 4543.41 | 0.66% |
| 2025-11-05 | 18.62 | 18.69 | -0.07 | -0.37% | 18.60 | 18.80 | 19405 | 3631.25 | 0.53% |
| 2025-11-04 | 18.82 | 18.76 | -0.08 | -0.42% | 18.68 | 18.90 | 24310 | 4569.34 | 0.66% |
| 2025-11-03 | 19.08 | 18.84 | -0.11 | -0.58% | 18.65 | 19.10 | 35603 | 6701.45 | 0.97% |
| 2025-10-31 | 18.76 | 18.95 | 0.19 | 1.01% | 18.66 | 18.97 | 31180 | 5880.63 | 0.85% |
| 2025-10-30 | 18.91 | 18.76 | -0.15 | -0.79% | 18.72 | 19.13 | 38740 | 7319.05 | 1.06% |
| 2025-10-29 | 18.80 | 18.91 | 0.16 | 0.85% | 18.70 | 18.91 | 33513 | 6303.74 | 0.91% |
| 2025-10-28 | 18.63 | 18.75 | 0.12 | 0.64% | 18.57 | 18.84 | 23749 | 4441.21 | 0.65% |
| 2025-10-27 | 18.75 | 18.63 | -0.12 | -0.64% | 18.59 | 18.85 | 28944 | 5403.88 | 0.79% |
| 2025-10-24 | 18.77 | 18.75 | 0.01 | 0.05% | 18.68 | 18.82 | 16655 | 3119.63 | 0.45% |
| 2025-10-23 | 18.52 | 18.74 | 0.17 | 0.92% | 18.41 | 18.85 | 29587 | 5503.65 | 0.81% |
| 2025-10-22 | 18.69 | 18.57 | -0.14 | -0.75% | 18.54 | 18.71 | 23478 | 4370.09 | 0.64% |
| 2025-10-21 | 18.81 | 18.71 | -0.11 | -0.58% | 18.66 | 18.84 | 33956 | 6358.55 | 0.93% |
| 2025-10-20 | 19.32 | 18.82 | -0.46 | -2.39% | 18.77 | 19.38 | 31049 | 5883.14 | 0.85% |
| 2025-10-17 | 19.39 | 19.28 | -0.17 | -0.87% | 19.18 | 19.54 | 22550 | 4357.37 | 0.62% |
| 2025-10-16 | 19.66 | 19.45 | -0.29 | -1.47% | 19.38 | 19.80 | 23673 | 4626.27 | 0.65% |
| 2025-10-15 | 19.14 | 19.74 | 0.60 | 3.13% | 19.08 | 20.24 | 60647 | 11980.63 | 1.65% |
| 2025-10-14 | 18.77 | 19.14 | 0.43 | 2.30% | 18.77 | 19.22 | 39359 | 7513.11 | 1.07% |
| 2025-10-13 | 18.70 | 18.71 | -0.19 | -1.01% | 18.52 | 18.77 | 22264 | 4152.89 | 0.61% |
| 2025-10-10 | 18.56 | 18.90 | 0.31 | 1.67% | 18.56 | 18.97 | 31373 | 5901.40 | 0.86% |
| 2025-10-09 | 18.75 | 18.59 | -0.22 | -1.17% | 18.50 | 18.75 | 28075 | 5211.43 | 0.77% |
| 2025-09-30 | 18.90 | 18.81 | -0.06 | -0.32% | 18.75 | 18.91 | 16625 | 3131.38 | 0.45% |
| 2025-09-29 | 18.84 | 18.87 | 0.04 | 0.21% | 18.58 | 18.90 | 17656 | 3312.68 | 0.48% |
| 2025-09-26 | 19.06 | 18.83 | -0.23 | -1.21% | 18.80 | 19.12 | 19763 | 3736.93 | 0.54% |
| 2025-09-25 | 19.11 | 19.06 | -0.08 | -0.42% | 18.97 | 19.26 | 18954 | 3623.61 | 0.52% |
| 2025-09-24 | 18.95 | 19.14 | 0.11 | 0.58% | 18.93 | 19.17 | 14937 | 2851.81 | 0.41% |
| 2025-09-23 | 19.15 | 19.03 | -0.16 | -0.83% | 18.68 | 19.21 | 26319 | 4970.23 | 0.72% |
| 2025-09-22 | 19.22 | 19.19 | -0.09 | -0.47% | 19.03 | 19.33 | 21693 | 4160.47 | 0.59% |
| 2025-09-19 | 19.20 | 19.28 | 0.00 | 0.00% | 19.05 | 19.36 | 26105 | 5004.54 | 0.71% |
| 2025-09-18 | 19.66 | 19.28 | -0.71 | -3.55% | 19.20 | 19.74 | 44099 | 8598.67 | 1.20% |
| 2025-09-17 | 19.75 | 19.99 | 0.19 | 0.96% | 19.67 | 20.22 | 35858 | 7153.64 | 0.98% |
| 2025-09-16 | 19.83 | 19.80 | -0.19 | -0.95% | 19.66 | 20.04 | 29771 | 5890.69 | 0.81% |
| 2025-09-15 | 19.80 | 19.99 | 0.11 | 0.55% | 19.50 | 20.08 | 35758 | 7097.93 | 0.98% |
| 2025-09-12 | 20.09 | 19.88 | -0.22 | -1.09% | 19.87 | 20.18 | 24695 | 4932.01 | 0.67% |
| 2025-09-11 | 20.00 | 20.10 | 0.06 | 0.30% | 19.84 | 20.10 | 23409 | 4677.28 | 0.64% |
| 2025-09-10 | 20.07 | 20.04 | -0.09 | -0.45% | 19.99 | 20.21 | 19228 | 3861.25 | 0.52% |
| 2025-09-09 | 20.17 | 20.13 | -0.06 | -0.30% | 19.94 | 20.32 | 28965 | 5836.48 | 0.79% |
| 2025-09-08 | 20.18 | 20.19 | 0.02 | 0.10% | 20.07 | 20.30 | 31659 | 6387.61 | 0.86% |
| 2025-09-05 | 20.12 | 20.17 | 0.16 | 0.80% | 20.00 | 20.23 | 22236 | 4475.20 | 0.61% |
| 2025-09-04 | 19.92 | 20.01 | 0.01 | 0.05% | 19.82 | 20.19 | 27628 | 5537.44 | 0.75% |
| 2025-09-03 | 20.22 | 20.00 | -0.22 | -1.09% | 19.92 | 20.34 | 25169 | 5054.04 | 0.69% |
| 2025-09-02 | 20.40 | 20.22 | -0.18 | -0.88% | 20.05 | 20.47 | 39421 | 7974.66 | 1.08% |
| 2025-09-01 | 20.78 | 20.40 | -0.32 | -1.54% | 20.35 | 20.87 | 49802 | 10227.80 | 1.36% |
| 2025-08-29 | 20.50 | 20.72 | 0.22 | 1.07% | 20.39 | 20.76 | 40130 | 8264.61 | 1.09% |
| 2025-08-28 | 20.84 | 20.50 | -0.20 | -0.97% | 20.03 | 20.99 | 59551 | 12224.58 | 1.62% |
| 2025-08-27 | 21.07 | 20.70 | -0.24 | -1.15% | 20.70 | 21.36 | 56862 | 11932.48 | 1.55% |
| 2025-08-26 | 20.90 | 20.94 | -0.01 | -0.05% | 20.81 | 21.10 | 40390 | 8472.12 | 1.10% |
| 2025-08-25 | 20.97 | 20.95 | -0.01 | -0.05% | 20.76 | 21.09 | 46793 | 9791.26 | 1.28% |
| 2025-08-22 | 20.65 | 20.96 | 0.27 | 1.30% | 20.52 | 21.00 | 48447 | 10069.73 | 1.32% |
| 2025-08-21 | 20.65 | 20.69 | 0.04 | 0.19% | 20.46 | 20.91 | 55572 | 11507.80 | 1.52% |
| 2025-08-20 | 20.64 | 20.65 | -0.05 | -0.24% | 20.33 | 20.66 | 44107 | 9040.69 | 1.20% |
| 2025-08-19 | 20.80 | 20.70 | -0.09 | -0.43% | 20.64 | 20.90 | 31889 | 6615.17 | 0.87% |
| 2025-08-18 | 20.84 | 20.79 | -0.05 | -0.24% | 20.71 | 21.15 | 57020 | 11916.17 | 1.56% |
| 2025-08-15 | 20.61 | 20.84 | 0.11 | 0.53% | 20.58 | 20.91 | 50819 | 10552.52 | 1.39% |
北京人力(600861)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
