| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.15 | 16.18 | 0.07 | 0.43% | 16.11 | 16.27 | 22278 | 3607.64 | 0.61% |
| 2026-03-24 | 16.16 | 16.11 | 0.14 | 0.88% | 15.86 | 16.20 | 20320 | 3263.18 | 0.55% |
| 2026-03-23 | 16.33 | 15.97 | -0.38 | -2.32% | 15.78 | 16.33 | 38816 | 6214.03 | 1.06% |
| 2026-03-20 | 16.38 | 16.35 | -0.02 | -0.12% | 16.32 | 16.56 | 29104 | 4776.67 | 0.79% |
| 2026-03-19 | 16.69 | 16.37 | -0.43 | -2.56% | 16.28 | 16.72 | 47784 | 7853.48 | 1.30% |
| 2026-03-18 | 16.95 | 16.80 | -0.18 | -1.06% | 16.74 | 17.05 | 33378 | 5616.94 | 0.91% |
| 2026-03-17 | 17.00 | 16.98 | 0.00 | 0.00% | 16.94 | 17.11 | 31337 | 5338.13 | 0.85% |
| 2026-03-16 | 16.88 | 16.98 | 0.09 | 0.53% | 16.81 | 17.02 | 35714 | 6049.41 | 0.97% |
| 2026-03-13 | 16.81 | 16.89 | 0.00 | 0.00% | 16.80 | 16.92 | 27729 | 4676.72 | 0.76% |
| 2026-03-12 | 16.94 | 16.89 | -0.05 | -0.30% | 16.83 | 17.05 | 33860 | 5726.56 | 0.92% |
| 2026-03-11 | 16.92 | 16.94 | -0.05 | -0.29% | 16.89 | 16.98 | 26192 | 4431.59 | 0.71% |
| 2026-03-10 | 16.98 | 16.99 | 0.09 | 0.53% | 16.90 | 17.04 | 28994 | 4913.69 | 0.79% |
| 2026-03-09 | 17.10 | 16.90 | -0.31 | -1.80% | 16.83 | 17.10 | 31414 | 5312.11 | 0.86% |
| 2026-03-06 | 17.03 | 17.21 | 0.11 | 0.64% | 17.00 | 17.27 | 25474 | 4376.12 | 0.69% |
| 2026-03-05 | 17.22 | 17.10 | -0.04 | -0.23% | 17.02 | 17.30 | 37357 | 6398.42 | 1.02% |
| 2026-03-04 | 17.33 | 17.14 | -0.29 | -1.66% | 17.02 | 17.42 | 31370 | 5399.43 | 0.86% |
| 2026-03-03 | 17.72 | 17.43 | -0.27 | -1.53% | 17.34 | 17.85 | 42642 | 7489.28 | 1.16% |
| 2026-03-02 | 17.80 | 17.70 | -0.26 | -1.45% | 17.63 | 17.89 | 41587 | 7369.72 | 1.13% |
| 2026-02-27 | 17.82 | 17.96 | 0.15 | 0.84% | 17.82 | 17.97 | 33776 | 6050.68 | 0.92% |
| 2026-02-26 | 18.06 | 17.81 | -0.22 | -1.22% | 17.75 | 18.06 | 57646 | 10286.21 | 1.57% |
| 2026-02-25 | 18.08 | 18.03 | -0.05 | -0.28% | 18.01 | 18.18 | 45942 | 8315.38 | 1.25% |
| 2026-02-24 | 18.39 | 18.08 | -0.03 | -0.17% | 18.07 | 18.39 | 40081 | 7273.30 | 1.09% |
| 2026-02-13 | 18.42 | 18.11 | -0.33 | -1.79% | 18.11 | 18.45 | 34997 | 6388.84 | 0.95% |
| 2026-02-12 | 18.57 | 18.44 | -0.13 | -0.70% | 18.35 | 18.57 | 22241 | 4096.15 | 0.61% |
| 2026-02-11 | 18.61 | 18.57 | -0.12 | -0.64% | 18.52 | 18.68 | 23009 | 4277.80 | 0.63% |
| 2026-02-10 | 18.49 | 18.69 | 0.20 | 1.08% | 18.37 | 18.77 | 40542 | 7538.76 | 1.11% |
| 2026-02-09 | 18.46 | 18.49 | 0.07 | 0.38% | 18.42 | 18.54 | 26610 | 4915.69 | 0.73% |
| 2026-02-06 | 18.27 | 18.42 | 0.01 | 0.05% | 18.14 | 18.54 | 32180 | 5919.34 | 0.88% |
| 2026-02-05 | 18.23 | 18.41 | 0.12 | 0.66% | 18.23 | 18.59 | 42587 | 7843.00 | 1.16% |
| 2026-02-04 | 18.24 | 18.29 | -0.02 | -0.11% | 18.11 | 18.33 | 31103 | 5661.92 | 0.85% |
| 2026-02-03 | 18.25 | 18.31 | 0.29 | 1.61% | 18.19 | 18.58 | 38885 | 7133.28 | 1.06% |
| 2026-02-02 | 18.54 | 18.02 | -0.55 | -2.96% | 17.96 | 18.64 | 41238 | 7542.18 | 1.12% |
| 2026-01-30 | 18.50 | 18.57 | 0.07 | 0.38% | 18.33 | 18.64 | 39774 | 7361.28 | 1.09% |
| 2026-01-29 | 18.30 | 18.50 | 0.15 | 0.82% | 18.07 | 18.66 | 52559 | 9693.46 | 1.43% |
| 2026-01-28 | 18.87 | 18.35 | -0.38 | -2.03% | 18.26 | 18.95 | 64030 | 11811.65 | 1.75% |
| 2026-01-27 | 18.68 | 18.73 | -0.01 | -0.05% | 18.44 | 18.92 | 42256 | 7899.68 | 1.15% |
| 2026-01-26 | 19.00 | 18.74 | -0.25 | -1.32% | 18.63 | 19.16 | 44609 | 8377.56 | 1.22% |
| 2026-01-23 | 18.75 | 18.99 | 0.24 | 1.28% | 18.71 | 19.05 | 47360 | 8965.25 | 1.29% |
| 2026-01-22 | 18.61 | 18.75 | 0.10 | 0.54% | 18.55 | 18.76 | 33664 | 6291.32 | 0.92% |
| 2026-01-21 | 18.67 | 18.65 | -0.09 | -0.48% | 18.56 | 18.78 | 36645 | 6839.55 | 1.00% |
| 2026-01-20 | 18.60 | 18.74 | 0.08 | 0.43% | 18.55 | 18.86 | 50810 | 9487.19 | 1.39% |
| 2026-01-19 | 18.61 | 18.66 | -0.09 | -0.48% | 18.56 | 18.82 | 49862 | 9315.31 | 1.36% |
| 2026-01-16 | 19.22 | 18.75 | -0.55 | -2.85% | 18.62 | 19.26 | 69332 | 13035.08 | 1.89% |
| 2026-01-15 | 19.47 | 19.30 | -0.17 | -0.87% | 19.05 | 19.60 | 64432 | 12424.69 | 1.76% |
| 2026-01-14 | 18.67 | 19.47 | 0.80 | 4.28% | 18.63 | 20.15 | 156732 | 30558.16 | 4.28% |
| 2026-01-13 | 18.65 | 18.67 | -0.07 | -0.37% | 18.65 | 18.96 | 52109 | 9794.70 | 1.42% |
| 2026-01-12 | 18.29 | 18.74 | 0.47 | 2.57% | 18.25 | 18.83 | 68000 | 12664.97 | 1.86% |
| 2026-01-09 | 18.24 | 18.27 | 0.12 | 0.66% | 18.13 | 18.30 | 27003 | 4919.84 | 0.74% |
| 2026-01-08 | 18.15 | 18.15 | 0.00 | 0.00% | 18.06 | 18.29 | 26914 | 4882.86 | 0.73% |
| 2026-01-07 | 18.35 | 18.15 | -0.22 | -1.20% | 18.11 | 18.37 | 28898 | 5267.46 | 0.79% |
| 2026-01-06 | 18.27 | 18.37 | 0.04 | 0.22% | 18.26 | 18.50 | 28330 | 5211.39 | 0.77% |
| 2026-01-05 | 18.30 | 18.33 | -0.01 | -0.05% | 18.10 | 18.33 | 40662 | 7408.10 | 1.11% |
| 2025-12-31 | 17.70 | 18.34 | 0.64 | 3.62% | 17.70 | 18.68 | 95189 | 17436.81 | 2.60% |
| 2025-12-30 | 17.75 | 17.70 | -0.12 | -0.67% | 17.62 | 17.82 | 36466 | 6454.56 | 0.99% |
| 2025-12-29 | 18.00 | 17.82 | -0.15 | -0.83% | 17.80 | 18.00 | 29937 | 5342.09 | 0.82% |
| 2025-12-26 | 18.04 | 17.97 | -0.13 | -0.72% | 17.94 | 18.17 | 26120 | 4713.28 | 0.71% |
| 2025-12-25 | 18.00 | 18.10 | 0.14 | 0.78% | 17.90 | 18.16 | 21215 | 3834.66 | 0.58% |
| 2025-12-24 | 17.98 | 17.96 | -0.01 | -0.06% | 17.77 | 18.02 | 26294 | 4714.95 | 0.72% |
| 2025-12-23 | 18.23 | 17.97 | -0.28 | -1.53% | 17.94 | 18.25 | 43544 | 7851.93 | 1.19% |
| 2025-12-22 | 18.43 | 18.25 | -0.17 | -0.92% | 18.18 | 18.43 | 36053 | 6581.65 | 0.98% |
| 2025-12-19 | 18.29 | 18.42 | 0.16 | 0.88% | 18.20 | 18.49 | 34230 | 6291.32 | 0.93% |
| 2025-12-18 | 18.16 | 18.26 | 0.02 | 0.11% | 18.10 | 18.31 | 21807 | 3974.64 | 0.59% |
| 2025-12-17 | 18.06 | 18.24 | 0.16 | 0.88% | 18.00 | 18.42 | 43253 | 7887.85 | 1.18% |
| 2025-12-16 | 18.39 | 18.08 | -0.19 | -1.04% | 17.88 | 18.52 | 50426 | 9136.28 | 1.38% |
| 2025-12-15 | 18.57 | 18.27 | -0.24 | -1.30% | 18.25 | 18.60 | 29643 | 5459.45 | 0.81% |
| 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% |
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。
