中国平安 sh.601318
53.68
-0.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.11 | 54.20 | 53.47 | 53.68 | -0.15% | 36.04 | 0.63% |
| 2026-05-21 | 54.45 | 55.33 | 53.68 | 53.76 | -0.65% | 56.47 | 0.97% |
| 2026-05-20 | 54.40 | 54.40 | 53.83 | 54.11 | -0.68% | 40.23 | 0.70% |
| 2026-05-19 | 55.01 | 55.21 | 54.12 | 54.48 | -0.75% | 45.79 | 0.79% |
| 2026-05-18 | 55.40 | 55.46 | 54.40 | 54.89 | -1.10% | 44.41 | 0.76% |
| 2026-05-15 | 56.98 | 57.14 | 55.29 | 55.50 | -2.46% | 66.13 | 1.11% |
| 2026-05-14 | 58.26 | 58.52 | 56.85 | 56.90 | -1.96% | 52.12 | 0.85% |
| 2026-05-13 | 59.32 | 59.62 | 57.63 | 58.04 | -2.29% | 60.26 | 0.97% |
| 2026-05-12 | 60.10 | 60.50 | 59.25 | 59.40 | -1.16% | 41.24 | 0.65% |
| 2026-05-11 | 59.78 | 60.55 | 59.26 | 60.10 | +0.07% | 57.67 | 0.90% |
| 2026-05-08 | 59.90 | 60.26 | 59.74 | 60.06 | +0.03% | 43.92 | 0.69% |
| 2026-05-07 | 59.60 | 61.11 | 59.60 | 60.04 | +1.15% | 79.20 | 1.23% |
| 2026-05-06 | 59.38 | 59.84 | 59.05 | 59.36 | -0.02% | 53.73 | 0.85% |
| 2026-04-30 | 59.12 | 60.60 | 59.12 | 59.37 | -0.10% | 63.54 | 1.00% |
| 2026-04-29 | 57.62 | 59.59 | 57.59 | 59.43 | +3.12% | 94.82 | 1.51% |
| 2026-04-28 | 57.47 | 58.11 | 57.20 | 57.63 | +0.14% | 35.98 | 0.59% |
| 2026-04-27 | 57.80 | 58.55 | 57.46 | 57.55 | -0.40% | 37.09 | 0.60% |
| 2026-04-24 | 57.71 | 57.97 | 57.06 | 57.78 | -0.17% | 31.88 | 0.52% |
| 2026-04-23 | 57.98 | 58.58 | 57.53 | 57.88 | -0.26% | 38.30 | 0.62% |
| 2026-04-22 | 58.03 | 58.60 | 57.65 | 58.03 | 0.00% | 33.65 | 0.54% |