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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 67.60 | 67.94 | 65.80 | 66.33 | -1.60% | 90.18 | 1.27% |
| 2026-01-15 | 66.90 | 68.38 | 66.69 | 67.41 | +0.61% | 71.95 | 1.00% |
| 2026-01-14 | 68.35 | 68.93 | 66.82 | 67.00 | -1.76% | 96.91 | 1.34% |
| 2026-01-13 | 67.80 | 69.98 | 67.78 | 68.20 | +0.96% | 103.42 | 1.41% |
| 2026-01-12 | 68.90 | 69.00 | 67.22 | 67.55 | -2.10% | 125.47 | 1.74% |
| 2026-01-09 | 70.60 | 71.28 | 68.24 | 69.00 | -1.96% | 142.86 | 1.94% |
| 2026-01-08 | 73.37 | 73.40 | 69.66 | 70.38 | -4.18% | 119.70 | 1.58% |
| 2026-01-07 | 73.89 | 74.70 | 73.29 | 73.45 | -1.17% | 67.97 | 0.86% |
| 2026-01-06 | 72.40 | 74.88 | 72.40 | 74.32 | +2.71% | 108.68 | 1.38% |
| 2026-01-05 | 69.20 | 73.00 | 69.20 | 72.36 | +5.79% | 88.25 | 1.15% |
| 2025-12-31 | 68.78 | 69.23 | 68.15 | 68.40 | -0.58% | 31.42 | 0.43% |
| 2025-12-30 | 69.75 | 70.23 | 68.39 | 68.80 | -1.55% | 72.27 | 0.98% |
| 2025-12-29 | 71.00 | 71.66 | 69.79 | 69.88 | -1.80% | 46.22 | 0.62% |
| 2025-12-26 | 70.44 | 71.96 | 70.43 | 71.16 | +0.51% | 46.89 | 0.62% |
| 2025-12-25 | 69.00 | 71.98 | 68.98 | 70.80 | +2.56% | 55.13 | 0.73% |
| 2025-12-24 | 69.17 | 69.38 | 68.35 | 69.03 | -0.66% | 35.23 | 0.48% |
| 2025-12-23 | 68.56 | 70.24 | 68.35 | 69.49 | +1.39% | 53.25 | 0.72% |
| 2025-12-22 | 68.70 | 69.27 | 68.20 | 68.54 | -0.31% | 38.24 | 0.52% |
| 2025-12-19 | 68.15 | 68.78 | 67.60 | 68.75 | +0.36% | 43.64 | 0.60% |
| 2025-12-18 | 67.88 | 68.58 | 67.59 | 68.50 | +0.66% | 38.40 | 0.53% |