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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 57.06 | 57.55 | 56.99 | 57.27 | +0.22% | 22.11 | 0.36% |
| 2025-10-21 | 56.99 | 57.97 | 56.99 | 57.14 | +0.31% | 44.56 | 0.71% |
| 2025-10-20 | 57.39 | 57.62 | 56.52 | 56.96 | +1.08% | 30.58 | 0.49% |
| 2025-10-17 | 57.06 | 57.53 | 56.25 | 56.35 | -1.28% | 39.17 | 0.64% |
| 2025-10-16 | 56.75 | 57.63 | 56.68 | 57.08 | +0.36% | 39.66 | 0.64% |
| 2025-10-15 | 55.57 | 57.03 | 55.39 | 56.88 | +2.35% | 47.94 | 0.79% |
| 2025-10-14 | 54.68 | 55.76 | 54.62 | 55.57 | +2.50% | 57.58 | 0.96% |
| 2025-10-13 | 53.63 | 54.44 | 53.63 | 54.21 | -0.79% | 33.53 | 0.57% |
| 2025-10-10 | 53.85 | 55.06 | 53.85 | 54.64 | +0.91% | 35.61 | 0.60% |
| 2025-10-09 | 54.15 | 54.39 | 53.37 | 54.15 | -0.13% | 45.21 | 0.77% |
| 2025-09-30 | 54.90 | 55.29 | 54.11 | 54.22 | -1.61% | 42.48 | 0.72% |
| 2025-09-29 | 54.29 | 56.39 | 54.14 | 55.10 | +1.43% | 58.17 | 0.97% |
| 2025-09-26 | 54.13 | 54.65 | 53.78 | 54.33 | +0.24% | 30.21 | 0.51% |
| 2025-09-25 | 54.39 | 54.49 | 54.14 | 54.20 | -0.36% | 28.38 | 0.48% |
| 2025-09-24 | 54.40 | 54.85 | 54.06 | 54.40 | +0.49% | 27.81 | 0.47% |
| 2025-09-23 | 54.14 | 54.89 | 53.85 | 54.13 | -0.24% | 33.86 | 0.57% |
| 2025-09-22 | 54.47 | 54.75 | 54.11 | 54.26 | +0.09% | 20.69 | 0.35% |
| 2025-09-19 | 54.40 | 55.09 | 54.11 | 54.21 | -0.33% | 30.08 | 0.51% |
| 2025-09-18 | 55.72 | 55.75 | 54.22 | 54.39 | -2.28% | 56.50 | 0.95% |
| 2025-09-17 | 55.74 | 56.05 | 55.54 | 55.66 | -0.09% | 38.78 | 0.64% |