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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.42 | 56.52 | 55.59 | 55.70 | -1.24% | 38.94 | 0.64% |
| 2025-09-15 | 56.72 | 57.05 | 56.17 | 56.40 | -0.61% | 31.48 | 0.51% |
| 2025-09-12 | 58.03 | 58.24 | 56.57 | 56.75 | -1.72% | 42.77 | 0.69% |
| 2025-09-11 | 56.96 | 57.74 | 56.67 | 57.74 | +1.42% | 34.64 | 0.56% |
| 2025-09-10 | 56.84 | 57.22 | 56.69 | 56.93 | -0.22% | 17.87 | 0.29% |
| 2025-09-09 | 56.83 | 57.35 | 56.62 | 57.06 | +0.52% | 30.04 | 0.49% |
| 2025-09-08 | 56.83 | 57.10 | 56.39 | 56.77 | -0.35% | 28.14 | 0.46% |
| 2025-09-05 | 56.57 | 57.12 | 56.11 | 56.96 | +0.70% | 32.07 | 0.52% |
| 2025-09-04 | 56.84 | 57.03 | 56.14 | 56.57 | -0.48% | 41.84 | 0.68% |
| 2025-09-03 | 57.99 | 58.14 | 56.43 | 56.85 | -1.50% | 41.51 | 0.67% |
| 2025-09-02 | 57.55 | 57.85 | 57.28 | 57.71 | +0.26% | 37.98 | 0.60% |
| 2025-09-01 | 58.82 | 58.82 | 57.39 | 57.56 | -2.29% | 55.67 | 0.88% |
| 2025-08-29 | 58.00 | 60.11 | 57.99 | 58.91 | +1.77% | 64.89 | 1.00% |
| 2025-08-28 | 57.80 | 58.16 | 57.37 | 57.89 | +0.26% | 37.34 | 0.59% |
| 2025-08-27 | 59.40 | 59.47 | 57.74 | 57.74 | -3.02% | 63.25 | 0.99% |
| 2025-08-26 | 59.92 | 60.01 | 59.47 | 59.54 | -0.79% | 29.85 | 0.46% |
| 2025-08-25 | 59.62 | 60.06 | 59.14 | 60.01 | +0.83% | 40.66 | 0.62% |
| 2025-08-22 | 58.55 | 59.53 | 58.48 | 59.52 | +1.48% | 46.89 | 0.73% |
| 2025-08-21 | 58.24 | 58.99 | 57.96 | 58.66 | +0.71% | 34.21 | 0.53% |
| 2025-08-20 | 57.15 | 58.24 | 56.76 | 58.24 | +1.72% | 44.53 | 0.71% |