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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.05 | 68.63 | 66.65 | 68.05 | +1.57% | 65.13 | 0.90% |
| 2025-12-16 | 66.71 | 68.11 | 66.16 | 67.00 | -0.12% | 70.75 | 0.99% |
| 2025-12-15 | 63.68 | 67.44 | 63.52 | 67.08 | +4.96% | 102.58 | 1.45% |
| 2025-12-12 | 62.56 | 64.09 | 62.41 | 63.91 | +2.21% | 69.26 | 1.02% |
| 2025-12-11 | 62.80 | 63.36 | 62.17 | 62.53 | -0.03% | 29.91 | 0.45% |
| 2025-12-10 | 62.66 | 63.06 | 62.13 | 62.55 | +0.16% | 28.09 | 0.42% |
| 2025-12-09 | 63.40 | 63.69 | 62.42 | 62.45 | -1.50% | 30.44 | 0.45% |
| 2025-12-08 | 62.04 | 63.80 | 62.00 | 63.40 | +2.27% | 65.14 | 0.97% |
| 2025-12-05 | 58.65 | 62.20 | 58.55 | 61.99 | +5.88% | 83.85 | 1.29% |
| 2025-12-04 | 58.35 | 58.55 | 58.21 | 58.55 | +0.34% | 12.71 | 0.20% |
| 2025-12-03 | 58.75 | 59.02 | 58.15 | 58.35 | -0.77% | 19.62 | 0.31% |
| 2025-12-02 | 58.80 | 59.40 | 58.45 | 58.80 | +0.29% | 22.01 | 0.35% |
| 2025-12-01 | 58.91 | 59.18 | 58.41 | 58.63 | -0.61% | 26.14 | 0.42% |
| 2025-11-28 | 59.21 | 59.29 | 58.51 | 58.99 | -0.59% | 25.54 | 0.41% |
| 2025-11-27 | 59.50 | 59.73 | 58.70 | 59.34 | -0.74% | 29.94 | 0.47% |
| 2025-11-26 | 59.66 | 60.22 | 59.32 | 59.78 | +0.52% | 25.98 | 0.41% |
| 2025-11-25 | 58.68 | 59.82 | 58.23 | 59.47 | +1.83% | 28.88 | 0.46% |
| 2025-11-24 | 59.16 | 59.20 | 58.35 | 58.40 | -0.87% | 31.42 | 0.50% |
| 2025-11-21 | 60.00 | 60.10 | 58.88 | 58.91 | -2.14% | 40.67 | 0.64% |
| 2025-11-20 | 60.60 | 61.15 | 60.03 | 60.20 | -0.28% | 23.87 | 0.37% |