| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
