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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 59.80 | 61.12 | 59.71 | 60.37 | +1.26% | 42.68 | 0.66% |
| 2025-11-18 | 59.67 | 60.15 | 59.48 | 59.62 | -0.35% | 26.64 | 0.42% |
| 2025-11-17 | 60.69 | 61.00 | 59.46 | 59.83 | -1.35% | 33.55 | 0.53% |
| 2025-11-14 | 60.85 | 62.27 | 60.65 | 60.65 | -0.38% | 46.30 | 0.71% |
| 2025-11-13 | 60.29 | 61.38 | 60.29 | 60.88 | +1.42% | 54.22 | 0.84% |
| 2025-11-12 | 59.30 | 60.79 | 59.30 | 60.03 | +1.40% | 89.95 | 1.40% |
| 2025-11-11 | 59.30 | 59.50 | 58.81 | 59.20 | -0.17% | 21.44 | 0.34% |
| 2025-11-10 | 58.85 | 59.40 | 58.44 | 59.30 | +0.70% | 31.32 | 0.50% |
| 2025-11-07 | 58.78 | 59.15 | 58.66 | 58.89 | -0.02% | 21.91 | 0.35% |
| 2025-11-06 | 58.35 | 59.28 | 58.34 | 58.90 | +0.99% | 32.25 | 0.51% |
| 2025-11-05 | 58.40 | 58.84 | 57.92 | 58.32 | -1.05% | 23.49 | 0.38% |
| 2025-11-04 | 58.35 | 59.13 | 58.20 | 58.94 | +1.08% | 30.45 | 0.49% |
| 2025-11-03 | 58.27 | 58.70 | 57.86 | 58.31 | +0.83% | 24.00 | 0.39% |
| 2025-10-31 | 58.99 | 58.99 | 57.80 | 57.83 | -1.40% | 33.31 | 0.54% |
| 2025-10-30 | 59.30 | 60.10 | 58.58 | 58.65 | -0.51% | 44.24 | 0.70% |
| 2025-10-29 | 58.60 | 59.70 | 58.49 | 58.95 | +2.06% | 61.72 | 0.98% |
| 2025-10-28 | 57.79 | 58.23 | 57.62 | 57.76 | +0.02% | 28.43 | 0.46% |
| 2025-10-27 | 58.00 | 58.39 | 57.50 | 57.75 | -0.22% | 39.65 | 0.64% |
| 2025-10-24 | 58.14 | 58.49 | 57.75 | 57.88 | +0.14% | 32.40 | 0.52% |
| 2025-10-23 | 57.28 | 57.92 | 57.15 | 57.80 | +0.93% | 29.44 | 0.47% |