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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 66.15 | 66.35 | 65.06 | 65.29 | -1.88% | 55.10 | 0.79% |
| 2026-02-12 | 67.60 | 67.68 | 66.35 | 66.54 | -1.42% | 43.21 | 0.61% |
| 2026-02-11 | 68.25 | 68.68 | 67.06 | 67.50 | -1.01% | 41.79 | 0.58% |
| 2026-02-10 | 68.71 | 68.80 | 67.80 | 68.19 | -0.74% | 37.43 | 0.51% |
| 2026-02-09 | 67.45 | 69.10 | 67.11 | 68.70 | +2.69% | 69.73 | 0.96% |
| 2026-02-06 | 66.88 | 67.61 | 66.42 | 66.90 | -0.67% | 50.12 | 0.70% |
| 2026-02-05 | 67.17 | 67.99 | 66.16 | 67.35 | -0.07% | 60.88 | 0.85% |
| 2026-02-04 | 66.45 | 67.45 | 66.23 | 67.40 | +1.23% | 58.67 | 0.82% |
| 2026-02-03 | 66.90 | 67.40 | 65.62 | 66.58 | +0.85% | 68.62 | 0.97% |
| 2026-02-02 | 66.35 | 68.33 | 65.73 | 66.02 | -1.09% | 90.60 | 1.27% |
| 2026-01-30 | 68.01 | 68.69 | 66.39 | 66.75 | -1.84% | 107.68 | 1.50% |
| 2026-01-29 | 65.03 | 68.03 | 64.53 | 68.00 | +5.02% | 182.88 | 2.59% |
| 2026-01-28 | 65.87 | 66.05 | 64.43 | 64.75 | -0.86% | 129.53 | 1.87% |
| 2026-01-27 | 64.31 | 66.35 | 64.27 | 65.31 | +1.82% | 98.69 | 1.42% |
| 2026-01-26 | 64.00 | 66.25 | 63.77 | 64.14 | +0.38% | 130.84 | 1.89% |
| 2026-01-23 | 65.20 | 65.48 | 63.66 | 63.90 | -1.39% | 90.49 | 1.32% |
| 2026-01-22 | 66.13 | 66.58 | 64.52 | 64.80 | -1.59% | 74.56 | 1.07% |
| 2026-01-21 | 66.64 | 67.18 | 65.65 | 65.85 | -1.13% | 61.99 | 0.88% |
| 2026-01-20 | 66.35 | 67.77 | 66.11 | 66.60 | +0.45% | 66.12 | 0.93% |
| 2026-01-19 | 66.28 | 66.95 | 65.91 | 66.30 | -0.05% | 55.61 | 0.79% |