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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.22 | 8.32 | 8.09 | 8.19 | -0.48% | 7.77 | 0.26% |
| 2025-07-21 | 8.18 | 8.25 | 8.14 | 8.23 | +0.36% | 5.53 | 0.19% |
| 2025-07-18 | 8.19 | 8.29 | 8.16 | 8.20 | +0.36% | 6.12 | 0.20% |
| 2025-07-17 | 8.14 | 8.24 | 8.14 | 8.17 | +0.24% | 4.47 | 0.15% |
| 2025-07-16 | 8.22 | 8.26 | 8.08 | 8.15 | -1.07% | 6.66 | 0.23% |
| 2025-07-15 | 8.36 | 8.41 | 8.19 | 8.24 | -1.40% | 5.68 | 0.19% |
| 2025-07-14 | 8.20 | 8.41 | 8.17 | 8.36 | +0.83% | 8.16 | 0.27% |
| 2025-07-11 | 8.42 | 8.60 | 8.29 | 8.29 | -1.28% | 14.31 | 0.47% |
| 2025-07-10 | 8.34 | 8.47 | 8.32 | 8.40 | +0.82% | 8.03 | 0.26% |
| 2025-07-09 | 8.46 | 8.49 | 8.33 | 8.33 | -1.62% | 8.44 | 0.28% |
| 2025-07-08 | 8.51 | 8.57 | 8.45 | 8.47 | -0.80% | 7.79 | 0.25% |
| 2025-07-07 | 8.44 | 8.55 | 8.44 | 8.53 | +0.81% | 5.90 | 0.19% |
| 2025-07-04 | 8.42 | 8.62 | 8.37 | 8.47 | +0.12% | 7.85 | 0.25% |
| 2025-07-03 | 8.49 | 8.51 | 8.37 | 8.46 | -0.46% | 6.14 | 0.20% |
| 2025-07-02 | 8.51 | 8.55 | 8.46 | 8.49 | -0.23% | 4.55 | 0.15% |
| 2025-07-01 | 8.51 | 8.60 | 8.48 | 8.51 | 0.00% | 6.12 | 0.20% |
| 2025-06-30 | 8.55 | 8.58 | 8.41 | 8.51 | -0.57% | 6.77 | 0.22% |
| 2025-06-27 | 8.82 | 8.89 | 8.53 | 8.56 | -2.67% | 10.68 | 0.34% |
| 2025-06-26 | 8.88 | 8.91 | 8.78 | 8.80 | -1.42% | 7.30 | 0.23% |
| 2025-06-25 | 8.80 | 8.98 | 8.69 | 8.92 | +1.44% | 11.11 | 0.35% |