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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.80 | 59.21 | 57.14 | 57.26 | -1.92% | 56.26 | 0.89% |
| 2025-08-18 | 58.95 | 59.37 | 58.38 | 58.38 | -0.77% | 57.31 | 0.89% |
| 2025-08-15 | 58.64 | 59.47 | 58.05 | 58.83 | +0.30% | 53.43 | 0.83% |
| 2025-08-14 | 57.85 | 59.62 | 57.82 | 58.66 | +1.72% | 61.33 | 0.95% |
| 2025-08-13 | 57.97 | 58.44 | 57.51 | 57.66 | -0.24% | 42.85 | 0.68% |
| 2025-08-12 | 57.52 | 58.11 | 57.52 | 57.80 | +0.48% | 25.08 | 0.40% |
| 2025-08-11 | 57.82 | 58.18 | 57.52 | 57.52 | -0.12% | 25.36 | 0.40% |
| 2025-08-08 | 57.93 | 57.95 | 57.28 | 57.59 | -0.58% | 23.32 | 0.37% |
| 2025-08-07 | 58.15 | 58.50 | 57.58 | 57.93 | -0.30% | 19.33 | 0.30% |
| 2025-08-06 | 58.18 | 58.68 | 57.87 | 58.10 | -0.14% | 19.17 | 0.30% |
| 2025-08-05 | 57.36 | 58.45 | 57.26 | 58.18 | +1.60% | 28.38 | 0.45% |
| 2025-08-04 | 57.16 | 57.40 | 56.91 | 57.27 | +0.02% | 20.92 | 0.33% |
| 2025-08-01 | 57.73 | 58.10 | 57.14 | 57.26 | -0.83% | 28.60 | 0.45% |
| 2025-07-31 | 59.43 | 59.52 | 57.44 | 57.74 | -3.33% | 49.11 | 0.77% |
| 2025-07-30 | 58.52 | 60.34 | 58.39 | 59.73 | +2.05% | 56.00 | 0.86% |
| 2025-07-29 | 59.09 | 59.31 | 58.41 | 58.53 | -1.00% | 33.80 | 0.53% |
| 2025-07-28 | 57.26 | 59.23 | 57.26 | 59.12 | +3.46% | 72.98 | 1.13% |
| 2025-07-25 | 57.36 | 57.60 | 56.89 | 57.14 | -0.95% | 29.59 | 0.47% |
| 2025-07-24 | 57.03 | 58.05 | 56.78 | 57.69 | +1.10% | 41.42 | 0.66% |
| 2025-07-23 | 55.92 | 57.44 | 55.89 | 57.06 | +2.29% | 50.21 | 0.81% |