| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 19.99 | 19.77 | -1.43 | -6.75% | 19.20 | 21.00 | 52883 | 10725.04 | 1.44% |
| 2025-04-03 | 20.75 | 21.20 | 0.32 | 1.53% | 20.57 | 21.39 | 26670 | 5614.87 | 0.73% |
| 2025-04-02 | 21.13 | 20.88 | -0.25 | -1.18% | 20.80 | 21.68 | 39211 | 8277.26 | 1.07% |
| 2025-04-01 | 21.43 | 21.13 | -0.33 | -1.54% | 20.98 | 21.66 | 39416 | 8381.03 | 1.08% |
| 2025-03-31 | 21.11 | 21.46 | 1.12 | 5.51% | 20.37 | 21.86 | 68947 | 14718.05 | 1.88% |
| 2025-03-28 | 20.69 | 20.34 | -0.34 | -1.64% | 20.15 | 20.73 | 16269 | 3317.52 | 0.44% |
| 2025-03-27 | 20.52 | 20.68 | 0.20 | 0.98% | 20.18 | 20.84 | 27272 | 5625.06 | 0.74% |
| 2025-03-26 | 20.44 | 20.48 | -0.11 | -0.53% | 20.38 | 20.65 | 17720 | 3631.36 | 0.48% |
| 2025-03-25 | 21.01 | 20.59 | -0.42 | -2.00% | 20.02 | 21.10 | 52284 | 10699.06 | 1.43% |
| 2025-03-24 | 20.95 | 21.01 | -0.01 | -0.05% | 20.72 | 21.23 | 41982 | 8792.70 | 1.15% |
| 2025-03-21 | 22.45 | 21.02 | -1.66 | -7.32% | 20.69 | 22.57 | 98386 | 20946.25 | 2.68% |
| 2025-03-20 | 22.54 | 22.68 | -0.12 | -0.53% | 22.43 | 22.98 | 27106 | 6134.46 | 0.74% |
| 2025-03-19 | 22.06 | 22.80 | 0.75 | 3.40% | 22.06 | 23.25 | 66374 | 15108.10 | 1.81% |
| 2025-03-18 | 22.21 | 22.05 | -0.19 | -0.85% | 21.90 | 22.55 | 49160 | 10910.50 | 1.34% |
| 2025-03-17 | 21.26 | 22.24 | 1.09 | 5.15% | 21.15 | 22.58 | 109996 | 24340.05 | 3.00% |
| 2025-03-14 | 21.29 | 21.15 | -0.14 | -0.66% | 20.93 | 21.45 | 43213 | 9133.25 | 1.18% |
| 2025-03-13 | 20.76 | 21.29 | 0.31 | 1.48% | 20.76 | 21.72 | 92257 | 19713.12 | 2.52% |
| 2025-03-12 | 20.63 | 20.98 | 0.50 | 2.44% | 19.65 | 21.35 | 125735 | 25637.62 | 3.43% |
| 2025-03-11 | 20.69 | 20.48 | -0.32 | -1.54% | 20.15 | 20.69 | 42378 | 8630.13 | 1.16% |
| 2025-03-10 | 20.75 | 20.80 | -0.11 | -0.53% | 20.63 | 21.35 | 50365 | 10551.04 | 1.37% |
| 2025-03-07 | 21.20 | 20.91 | -0.58 | -2.70% | 20.80 | 21.50 | 62636 | 13235.93 | 1.71% |
| 2025-03-06 | 20.07 | 21.49 | 1.43 | 7.13% | 20.07 | 22.05 | 102363 | 21729.83 | 2.79% |
| 2025-03-05 | 19.48 | 20.06 | 0.50 | 2.56% | 19.34 | 20.10 | 38843 | 7687.81 | 1.06% |
| 2025-03-04 | 20.11 | 19.56 | -0.22 | -1.11% | 19.18 | 20.11 | 53464 | 10388.62 | 1.46% |
| 2025-03-03 | 19.89 | 19.78 | -0.11 | -0.55% | 19.62 | 20.58 | 46471 | 9326.64 | 1.27% |
| 2025-02-28 | 20.21 | 19.89 | -0.19 | -0.95% | 19.77 | 20.59 | 56155 | 11301.21 | 1.53% |
| 2025-02-27 | 19.58 | 20.08 | 0.51 | 2.61% | 19.58 | 20.59 | 67558 | 13608.79 | 1.84% |
| 2025-02-26 | 19.54 | 19.57 | 0.03 | 0.15% | 19.23 | 19.70 | 43709 | 8503.61 | 1.19% |
| 2025-02-25 | 20.38 | 19.54 | -0.88 | -4.31% | 19.42 | 20.41 | 52202 | 10321.28 | 1.42% |
| 2025-02-24 | 19.65 | 20.42 | 0.34 | 1.69% | 19.65 | 21.00 | 88707 | 18228.59 | 2.42% |
| 2025-02-21 | 19.40 | 20.08 | 0.21 | 1.06% | 19.11 | 20.34 | 116957 | 23118.97 | 3.19% |
| 2025-02-20 | 18.16 | 19.87 | 1.81 | 10.02% | 18.06 | 19.87 | 91674 | 17800.55 | 2.50% |
| 2025-02-19 | 18.18 | 18.06 | -0.17 | -0.93% | 17.87 | 18.22 | 36193 | 6524.08 | 0.99% |
| 2025-02-18 | 18.58 | 18.23 | -0.37 | -1.99% | 18.10 | 18.88 | 38994 | 7193.67 | 1.06% |
| 2025-02-17 | 19.01 | 18.60 | -0.70 | -3.63% | 18.60 | 19.41 | 83562 | 15832.55 | 2.28% |
| 2025-02-14 | 18.05 | 19.30 | 1.15 | 6.34% | 17.89 | 19.96 | 78251 | 14645.24 | 2.13% |
| 2025-02-13 | 18.00 | 18.15 | 0.09 | 0.50% | 17.94 | 18.59 | 31716 | 5773.67 | 0.87% |
| 2025-02-12 | 18.36 | 18.06 | -0.28 | -1.53% | 17.78 | 18.41 | 39514 | 7098.60 | 1.08% |
| 2025-02-11 | 18.77 | 18.34 | -0.34 | -1.82% | 18.27 | 18.87 | 26824 | 4939.86 | 0.73% |
| 2025-02-10 | 18.47 | 18.68 | 0.31 | 1.69% | 18.21 | 18.99 | 33518 | 6246.56 | 0.91% |
| 2025-02-07 | 18.22 | 18.37 | 0.09 | 0.49% | 18.02 | 18.60 | 25600 | 4690.35 | 0.70% |
| 2025-02-06 | 18.12 | 18.28 | 0.16 | 0.88% | 17.91 | 18.31 | 19139 | 3474.07 | 0.52% |
| 2025-02-05 | 18.80 | 18.12 | -0.54 | -2.89% | 18.01 | 18.80 | 27874 | 5078.78 | 0.76% |
| 2025-01-27 | 18.51 | 18.66 | 0.08 | 0.43% | 18.51 | 19.00 | 25460 | 4771.47 | 0.69% |
| 2025-01-24 | 17.90 | 18.58 | 0.64 | 3.57% | 17.81 | 18.75 | 41792 | 7686.62 | 1.14% |
| 2025-01-23 | 17.84 | 17.94 | 0.25 | 1.41% | 17.80 | 18.19 | 19523 | 3512.48 | 0.53% |
| 2025-01-22 | 17.83 | 17.69 | -0.21 | -1.17% | 17.58 | 17.91 | 18698 | 3314.43 | 0.51% |
| 2025-01-21 | 18.09 | 17.90 | -0.17 | -0.94% | 17.76 | 18.24 | 15577 | 2793.85 | 0.42% |
| 2025-01-20 | 18.28 | 18.07 | -0.10 | -0.55% | 18.01 | 18.54 | 22183 | 4038.29 | 0.61% |
| 2025-01-17 | 17.93 | 18.17 | 0.24 | 1.34% | 17.70 | 18.44 | 27217 | 4956.74 | 0.74% |
| 2025-01-16 | 18.14 | 17.93 | -0.11 | -0.61% | 17.85 | 18.55 | 18662 | 3384.76 | 0.51% |
| 2025-01-15 | 17.80 | 18.04 | 0.15 | 0.84% | 17.76 | 18.20 | 29016 | 5209.50 | 0.79% |
| 2025-01-14 | 17.31 | 17.89 | 0.42 | 2.40% | 17.29 | 17.91 | 31314 | 5533.87 | 0.85% |
| 2025-01-13 | 17.29 | 17.47 | 0.45 | 2.64% | 16.76 | 17.58 | 30234 | 5242.36 | 0.82% |
| 2025-01-10 | 17.50 | 17.02 | -0.46 | -2.63% | 17.02 | 17.55 | 25477 | 4381.09 | 0.69% |
| 2025-01-09 | 17.45 | 17.48 | -0.06 | -0.34% | 17.23 | 17.76 | 23766 | 4159.61 | 0.65% |
| 2025-01-08 | 17.60 | 17.54 | -0.24 | -1.35% | 17.22 | 17.83 | 30594 | 5340.64 | 0.83% |
| 2025-01-07 | 17.54 | 17.78 | 0.18 | 1.02% | 17.29 | 17.98 | 34523 | 6103.48 | 0.94% |
| 2025-01-06 | 18.45 | 17.60 | -0.90 | -4.86% | 17.41 | 18.70 | 52495 | 9402.78 | 1.43% |
| 2025-01-03 | 19.58 | 18.50 | -1.31 | -6.61% | 18.44 | 19.80 | 56537 | 10719.80 | 1.54% |
| 2025-01-02 | 19.33 | 19.81 | 0.46 | 2.38% | 19.28 | 20.16 | 42353 | 8410.67 | 1.16% |
| 2024-12-31 | 19.70 | 19.35 | -0.29 | -1.48% | 19.35 | 19.78 | 16764 | 3276.75 | 0.46% |
| 2024-12-30 | 19.83 | 19.64 | -0.35 | -1.75% | 19.59 | 20.12 | 22106 | 4368.30 | 0.60% |
| 2024-12-27 | 19.52 | 19.99 | 0.47 | 2.41% | 19.40 | 20.38 | 45898 | 9174.94 | 1.25% |
| 2024-12-26 | 19.11 | 19.52 | 0.34 | 1.77% | 19.09 | 19.62 | 20523 | 3977.15 | 0.56% |
| 2024-12-25 | 19.37 | 19.18 | -0.13 | -0.67% | 18.87 | 19.37 | 21350 | 4073.42 | 0.58% |
| 2024-12-24 | 19.22 | 19.31 | 0.09 | 0.47% | 19.11 | 19.49 | 20446 | 3941.53 | 0.56% |
| 2024-12-23 | 19.86 | 19.22 | -0.63 | -3.17% | 19.16 | 19.91 | 22887 | 4449.07 | 0.62% |
| 2024-12-20 | 20.09 | 19.85 | -0.18 | -0.90% | 19.80 | 20.32 | 17212 | 3444.55 | 0.47% |
| 2024-12-19 | 20.00 | 20.03 | -0.07 | -0.35% | 19.42 | 20.04 | 21217 | 4195.98 | 0.58% |
| 2024-12-18 | 20.01 | 20.10 | 0.09 | 0.45% | 19.70 | 20.19 | 28260 | 5653.73 | 0.77% |
| 2024-12-17 | 20.43 | 20.01 | -0.42 | -2.06% | 19.88 | 20.60 | 35862 | 7217.97 | 0.98% |
| 2024-12-16 | 21.55 | 20.43 | -0.66 | -3.13% | 20.32 | 21.55 | 43487 | 9024.35 | 1.19% |
| 2024-12-13 | 20.75 | 21.09 | 0.05 | 0.24% | 20.70 | 21.49 | 53522 | 11328.10 | 1.46% |
| 2024-12-12 | 20.55 | 21.04 | 0.42 | 2.04% | 20.20 | 21.20 | 59097 | 12305.72 | 1.61% |
| 2024-12-11 | 20.01 | 20.62 | 0.07 | 0.34% | 19.85 | 21.06 | 78529 | 16162.00 | 2.14% |
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。
