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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.54 | 59.11 | 58.03 | 58.03 | -0.87% | 31.79 | 0.51% |
| 2026-04-20 | 57.87 | 58.67 | 57.74 | 58.54 | +1.07% | 36.91 | 0.59% |
| 2026-04-17 | 58.40 | 58.40 | 57.61 | 57.92 | -1.03% | 35.51 | 0.57% |
| 2026-04-16 | 58.71 | 59.03 | 58.25 | 58.52 | -0.31% | 31.90 | 0.51% |
| 2026-04-15 | 59.40 | 59.72 | 58.61 | 58.70 | -0.46% | 30.32 | 0.48% |
| 2026-04-14 | 58.23 | 59.20 | 58.13 | 58.97 | +2.11% | 39.65 | 0.63% |
| 2026-04-13 | 58.20 | 58.21 | 57.61 | 57.75 | -1.82% | 39.59 | 0.64% |
| 2026-04-10 | 59.00 | 59.84 | 58.78 | 58.82 | +0.14% | 37.78 | 0.60% |
| 2026-04-09 | 59.00 | 59.00 | 58.30 | 58.74 | -1.19% | 33.41 | 0.53% |
| 2026-04-08 | 58.00 | 59.65 | 58.00 | 59.45 | +4.87% | 66.13 | 1.05% |
| 2026-04-07 | 57.30 | 57.55 | 56.41 | 56.69 | -0.98% | 28.66 | 0.47% |
| 2026-04-03 | 57.58 | 57.77 | 57.24 | 57.25 | -0.02% | 19.76 | 0.32% |
| 2026-04-02 | 58.00 | 58.00 | 57.16 | 57.26 | -1.58% | 26.43 | 0.43% |
| 2026-04-01 | 57.58 | 58.29 | 57.54 | 58.18 | +2.47% | 39.65 | 0.64% |
| 2026-03-31 | 56.29 | 57.69 | 56.21 | 56.78 | +0.80% | 43.64 | 0.72% |
| 2026-03-30 | 56.34 | 56.55 | 55.84 | 56.33 | -1.09% | 41.39 | 0.69% |
| 2026-03-27 | 56.86 | 57.39 | 56.42 | 56.95 | +0.26% | 47.53 | 0.78% |
| 2026-03-26 | 58.78 | 58.78 | 56.53 | 56.80 | -3.38% | 58.02 | 0.95% |
| 2026-03-25 | 58.50 | 59.36 | 58.42 | 58.79 | +1.15% | 33.10 | 0.53% |
| 2026-03-24 | 58.00 | 58.34 | 57.50 | 58.12 | +1.13% | 39.50 | 0.64% |