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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.46 | 8.96 | 8.44 | 8.80 | +4.17% | 11.14 | 0.35% |
| 2025-06-23 | 8.26 | 8.50 | 8.22 | 8.45 | +1.41% | 6.44 | 0.21% |
| 2025-06-20 | 8.21 | 8.39 | 8.15 | 8.33 | +1.67% | 6.95 | 0.23% |
| 2025-06-19 | 8.27 | 8.29 | 8.13 | 8.19 | -1.18% | 4.70 | 0.16% |
| 2025-06-18 | 8.42 | 8.45 | 8.19 | 8.29 | -1.62% | 6.57 | 0.22% |
| 2025-06-17 | 8.51 | 8.54 | 8.38 | 8.43 | -1.03% | 7.19 | 0.23% |
| 2025-06-16 | 8.31 | 8.57 | 8.27 | 8.51 | +2.47% | 10.79 | 0.35% |
| 2025-06-13 | 8.34 | 8.41 | 8.25 | 8.31 | +0.24% | 8.64 | 0.29% |
| 2025-06-12 | 8.18 | 8.45 | 8.12 | 8.29 | +0.95% | 10.16 | 0.34% |
| 2025-06-11 | 8.15 | 8.33 | 8.12 | 8.21 | +0.96% | 7.79 | 0.26% |
| 2025-06-10 | 8.07 | 8.31 | 8.05 | 8.13 | +0.73% | 8.91 | 0.30% |
| 2025-06-09 | 8.10 | 8.12 | 8.00 | 8.07 | -0.36% | 5.09 | 0.17% |
| 2025-06-06 | 8.16 | 8.24 | 8.05 | 8.10 | -1.07% | 5.93 | 0.20% |
| 2025-06-05 | 8.13 | 8.33 | 8.06 | 8.19 | +0.96% | 6.85 | 0.23% |
| 2025-06-04 | 8.13 | 8.22 | 8.06 | 8.11 | -0.24% | 6.42 | 0.22% |
| 2025-06-03 | 8.03 | 8.22 | 7.96 | 8.13 | +0.60% | 6.61 | 0.22% |
| 2025-05-30 | 7.95 | 8.11 | 7.91 | 8.08 | +1.97% | 7.71 | 0.26% |
| 2025-05-29 | 8.04 | 8.05 | 7.90 | 7.93 | -1.22% | 5.80 | 0.20% |
| 2025-05-28 | 8.02 | 8.11 | 7.99 | 8.03 | +0.12% | 5.10 | 0.17% |
| 2025-05-27 | 8.06 | 8.17 | 8.01 | 8.02 | -0.61% | 5.87 | 0.20% |