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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.05 | 8.23 | 7.97 | 8.06 | +0.12% | 8.76 | 0.30% |
| 2025-05-23 | 8.16 | 8.25 | 8.02 | 8.05 | -1.67% | 9.21 | 0.31% |
| 2025-05-22 | 8.06 | 8.24 | 8.02 | 8.19 | +1.21% | 8.66 | 0.29% |
| 2025-05-21 | 7.96 | 8.21 | 7.95 | 8.09 | +1.60% | 9.20 | 0.31% |
| 2025-05-20 | 8.04 | 8.09 | 7.91 | 7.97 | -0.85% | 8.68 | 0.30% |
| 2025-05-19 | 8.03 | 8.19 | 7.94 | 8.04 | +0.12% | 10.74 | 0.37% |
| 2025-05-16 | 8.09 | 8.21 | 7.92 | 8.03 | -0.85% | 11.96 | 0.41% |
| 2025-05-15 | 7.98 | 8.32 | 7.94 | 8.09 | +0.49% | 26.49 | 0.90% |
| 2025-05-14 | 7.33 | 8.05 | 7.31 | 8.05 | +10.01% | 19.69 | 0.69% |
| 2025-05-13 | 7.33 | 7.35 | 7.26 | 7.32 | +0.13% | 3.08 | 0.12% |
| 2025-05-12 | 7.32 | 7.36 | 7.21 | 7.31 | +0.40% | 5.02 | 0.19% |
| 2025-05-09 | 7.21 | 7.33 | 7.17 | 7.28 | +1.22% | 4.12 | 0.16% |
| 2025-05-08 | 7.15 | 7.31 | 7.09 | 7.19 | +0.14% | 4.87 | 0.19% |
| 2025-05-07 | 7.22 | 7.28 | 7.10 | 7.18 | +1.24% | 4.93 | 0.19% |
| 2025-05-06 | 7.01 | 7.12 | 6.94 | 7.10 | +2.83% | 5.97 | 0.23% |