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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 58.90 | 59.00 | 57.24 | 57.47 | -3.80% | 72.64 | 1.18% |
| 2026-03-20 | 60.80 | 60.90 | 59.70 | 59.74 | -1.45% | 37.38 | 0.58% |
| 2026-03-19 | 61.20 | 61.29 | 60.40 | 60.62 | -2.05% | 41.58 | 0.64% |
| 2026-03-18 | 61.87 | 62.32 | 61.50 | 61.89 | +0.08% | 30.34 | 0.46% |
| 2026-03-17 | 60.59 | 62.80 | 60.58 | 61.84 | +2.25% | 55.92 | 0.85% |
| 2026-03-16 | 61.20 | 61.36 | 60.10 | 60.48 | -1.18% | 49.46 | 0.77% |
| 2026-03-13 | 61.37 | 61.87 | 61.08 | 61.20 | -0.65% | 28.14 | 0.43% |
| 2026-03-12 | 62.15 | 62.43 | 61.22 | 61.60 | -1.52% | 41.24 | 0.63% |
| 2026-03-11 | 62.09 | 62.91 | 61.80 | 62.55 | +0.74% | 32.35 | 0.49% |
| 2026-03-10 | 61.86 | 62.38 | 61.72 | 62.09 | +1.12% | 28.67 | 0.43% |
| 2026-03-09 | 61.44 | 61.52 | 60.01 | 61.40 | -2.03% | 56.63 | 0.87% |
| 2026-03-06 | 61.79 | 63.35 | 61.66 | 62.67 | +0.95% | 35.90 | 0.54% |
| 2026-03-05 | 62.01 | 62.72 | 61.80 | 62.08 | +0.47% | 34.04 | 0.51% |
| 2026-03-04 | 62.20 | 62.56 | 60.65 | 61.79 | -1.25% | 61.96 | 0.95% |
| 2026-03-03 | 62.45 | 63.72 | 61.93 | 62.57 | +0.35% | 68.86 | 1.03% |
| 2026-03-02 | 62.41 | 63.11 | 61.70 | 62.35 | -1.17% | 62.96 | 0.95% |
| 2026-02-27 | 63.60 | 63.74 | 63.06 | 63.09 | -0.65% | 40.06 | 0.59% |
| 2026-02-26 | 65.50 | 65.53 | 63.29 | 63.50 | -2.38% | 66.14 | 0.97% |
| 2026-02-25 | 64.70 | 65.74 | 64.70 | 65.05 | +0.85% | 44.52 | 0.64% |
| 2026-02-24 | 65.77 | 66.25 | 64.37 | 64.50 | -1.21% | 52.08 | 0.75% |