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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.49 | 8.53 | 8.34 | 8.35 | -1.86% | 6.09 | 0.20% |
| 2025-08-18 | 8.51 | 8.60 | 8.44 | 8.51 | -0.12% | 8.45 | 0.28% |
| 2025-08-15 | 8.39 | 8.55 | 8.27 | 8.52 | +1.06% | 10.77 | 0.36% |
| 2025-08-14 | 8.19 | 8.51 | 8.18 | 8.43 | +2.78% | 15.58 | 0.52% |
| 2025-08-13 | 8.22 | 8.28 | 8.17 | 8.20 | -0.24% | 6.31 | 0.21% |
| 2025-08-12 | 8.10 | 8.23 | 8.08 | 8.22 | +1.47% | 5.30 | 0.18% |
| 2025-08-11 | 8.20 | 8.25 | 8.09 | 8.10 | -1.09% | 6.28 | 0.22% |
| 2025-08-08 | 8.23 | 8.26 | 8.16 | 8.19 | +0.12% | 4.04 | 0.14% |
| 2025-08-07 | 8.25 | 8.29 | 8.11 | 8.18 | -0.83% | 4.88 | 0.16% |
| 2025-08-06 | 8.21 | 8.31 | 8.19 | 8.25 | +0.48% | 4.99 | 0.17% |
| 2025-08-05 | 8.02 | 8.21 | 8.00 | 8.21 | +2.56% | 7.07 | 0.24% |
| 2025-08-04 | 7.96 | 8.03 | 7.94 | 8.01 | +0.37% | 3.67 | 0.13% |
| 2025-08-01 | 7.98 | 8.08 | 7.97 | 7.98 | -0.24% | 6.15 | 0.21% |
| 2025-07-31 | 8.35 | 8.35 | 7.95 | 8.00 | -4.55% | 13.12 | 0.45% |
| 2025-07-30 | 8.33 | 8.43 | 8.28 | 8.38 | +0.12% | 8.83 | 0.29% |
| 2025-07-29 | 8.42 | 8.46 | 8.30 | 8.37 | -1.15% | 7.28 | 0.24% |
| 2025-07-28 | 8.28 | 8.58 | 8.27 | 8.47 | +2.24% | 13.23 | 0.43% |
| 2025-07-25 | 8.26 | 8.31 | 8.21 | 8.28 | +0.47% | 7.89 | 0.26% |
| 2025-07-24 | 8.19 | 8.29 | 8.17 | 8.24 | +0.24% | 8.18 | 0.27% |
| 2025-07-23 | 8.19 | 8.35 | 8.17 | 8.22 | +0.36% | 11.79 | 0.39% |