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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.27 | 56.28 | 55.19 | 55.78 | -0.86% | 39.30 | 0.65% |
| 2025-07-21 | 56.23 | 56.82 | 55.98 | 56.27 | +0.21% | 26.71 | 0.43% |
| 2025-07-18 | 56.03 | 56.52 | 55.94 | 56.15 | +0.46% | 24.93 | 0.41% |
| 2025-07-17 | 55.78 | 56.14 | 55.76 | 55.89 | -0.04% | 15.75 | 0.26% |
| 2025-07-16 | 56.25 | 56.31 | 55.30 | 55.91 | -0.47% | 27.28 | 0.45% |
| 2025-07-15 | 56.82 | 57.02 | 56.06 | 56.18 | -0.82% | 25.35 | 0.41% |
| 2025-07-14 | 56.76 | 57.30 | 56.64 | 56.64 | -0.24% | 25.99 | 0.42% |
| 2025-07-11 | 56.08 | 58.07 | 56.04 | 56.78 | +1.02% | 62.69 | 1.00% |
| 2025-07-10 | 55.00 | 56.65 | 54.91 | 56.21 | +2.20% | 47.27 | 0.77% |
| 2025-07-09 | 55.54 | 55.86 | 54.98 | 55.00 | -0.97% | 22.24 | 0.37% |
| 2025-07-08 | 55.49 | 55.86 | 55.20 | 55.54 | +0.04% | 19.39 | 0.32% |
| 2025-07-07 | 55.67 | 55.88 | 55.15 | 55.52 | -0.25% | 18.14 | 0.30% |
| 2025-07-04 | 54.80 | 56.46 | 54.53 | 55.66 | +1.38% | 36.96 | 0.61% |
| 2025-07-03 | 55.00 | 55.29 | 54.76 | 54.90 | -0.02% | 18.17 | 0.30% |
| 2025-07-02 | 54.80 | 55.10 | 54.45 | 54.91 | +0.20% | 22.04 | 0.37% |
| 2025-07-01 | 54.76 | 54.99 | 54.41 | 54.80 | +0.40% | 19.62 | 0.33% |
| 2025-06-30 | 54.60 | 55.05 | 54.24 | 54.58 | +0.22% | 31.34 | 0.52% |
| 2025-06-27 | 55.06 | 55.58 | 54.13 | 54.46 | -1.08% | 38.33 | 0.62% |
| 2025-06-26 | 55.26 | 55.54 | 54.95 | 55.06 | -0.52% | 28.89 | 0.47% |
| 2025-06-25 | 54.31 | 55.46 | 54.10 | 55.34 | +1.92% | 59.98 | 0.97% |