中国人保 sh.601319
6.95
-0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.02 | 7.05 | 6.90 | 6.95 | -0.71% | 3.04 | 0.12% |
| 2026-05-21 | 7.08 | 7.25 | 6.98 | 7.00 | -0.57% | 5.07 | 0.20% |
| 2026-05-20 | 7.03 | 7.09 | 6.98 | 7.04 | -0.56% | 3.15 | 0.13% |
| 2026-05-19 | 6.84 | 7.09 | 6.83 | 7.08 | +3.51% | 5.84 | 0.24% |
| 2026-05-18 | 6.91 | 6.92 | 6.80 | 6.84 | -1.72% | 4.13 | 0.17% |
| 2026-05-15 | 7.19 | 7.21 | 6.93 | 6.96 | -3.33% | 6.87 | 0.27% |
| 2026-05-14 | 7.33 | 7.34 | 7.18 | 7.20 | -1.77% | 4.02 | 0.16% |
| 2026-05-13 | 7.42 | 7.46 | 7.27 | 7.33 | -1.35% | 4.84 | 0.19% |
| 2026-05-12 | 7.38 | 7.52 | 7.35 | 7.43 | +0.68% | 6.45 | 0.24% |
| 2026-05-11 | 7.30 | 7.40 | 7.25 | 7.38 | +0.82% | 6.07 | 0.23% |
| 2026-05-08 | 7.24 | 7.33 | 7.22 | 7.32 | +0.83% | 5.22 | 0.20% |
| 2026-05-07 | 7.18 | 7.32 | 7.17 | 7.26 | +1.54% | 6.43 | 0.25% |
| 2026-05-06 | 7.17 | 7.21 | 7.12 | 7.15 | -0.42% | 5.28 | 0.21% |
| 2026-04-30 | 7.14 | 7.32 | 7.11 | 7.18 | -0.28% | 5.29 | 0.21% |
| 2026-04-29 | 7.07 | 7.21 | 7.06 | 7.20 | +1.41% | 4.76 | 0.19% |
| 2026-04-28 | 7.15 | 7.21 | 7.06 | 7.10 | -0.70% | 3.92 | 0.16% |
| 2026-04-27 | 7.20 | 7.24 | 7.14 | 7.15 | -1.11% | 3.05 | 0.12% |
| 2026-04-24 | 7.25 | 7.26 | 7.14 | 7.23 | -0.55% | 3.18 | 0.12% |
| 2026-04-23 | 7.33 | 7.36 | 7.26 | 7.27 | -0.68% | 3.46 | 0.13% |
| 2026-04-22 | 7.30 | 7.37 | 7.27 | 7.32 | -0.14% | 3.37 | 0.13% |