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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.33 | 7.40 | 7.30 | 7.33 | -0.27% | 3.69 | 0.14% |
| 2026-04-20 | 7.37 | 7.39 | 7.30 | 7.35 | -0.41% | 3.77 | 0.14% |
| 2026-04-17 | 7.48 | 7.48 | 7.36 | 7.38 | -1.47% | 3.94 | 0.15% |
| 2026-04-16 | 7.47 | 7.52 | 7.44 | 7.49 | +0.13% | 3.92 | 0.15% |
| 2026-04-15 | 7.52 | 7.56 | 7.46 | 7.48 | -0.13% | 3.36 | 0.13% |
| 2026-04-14 | 7.47 | 7.50 | 7.41 | 7.49 | +1.08% | 3.22 | 0.12% |
| 2026-04-13 | 7.40 | 7.42 | 7.35 | 7.41 | -0.67% | 2.85 | 0.11% |
| 2026-04-10 | 7.42 | 7.60 | 7.42 | 7.46 | +0.81% | 4.78 | 0.18% |
| 2026-04-09 | 7.50 | 7.52 | 7.37 | 7.40 | -2.25% | 3.94 | 0.15% |
| 2026-04-08 | 7.35 | 7.58 | 7.35 | 7.57 | +4.56% | 7.40 | 0.28% |
| 2026-04-07 | 7.35 | 7.36 | 7.21 | 7.24 | -1.50% | 3.75 | 0.15% |
| 2026-04-03 | 7.43 | 7.46 | 7.33 | 7.35 | -1.08% | 2.82 | 0.11% |
| 2026-04-02 | 7.45 | 7.46 | 7.38 | 7.43 | -0.80% | 3.83 | 0.15% |
| 2026-04-01 | 7.36 | 7.51 | 7.35 | 7.49 | +3.03% | 7.27 | 0.27% |
| 2026-03-31 | 7.34 | 7.47 | 7.27 | 7.27 | -1.09% | 5.93 | 0.23% |
| 2026-03-30 | 7.32 | 7.39 | 7.30 | 7.35 | -1.61% | 6.33 | 0.24% |
| 2026-03-27 | 7.65 | 7.65 | 7.28 | 7.47 | -3.74% | 12.51 | 0.48% |
| 2026-03-26 | 8.03 | 8.06 | 7.71 | 7.76 | -3.60% | 6.68 | 0.24% |
| 2026-03-25 | 7.94 | 8.08 | 7.94 | 8.05 | +1.39% | 3.74 | 0.13% |
| 2026-03-24 | 7.98 | 8.03 | 7.85 | 7.94 | +0.76% | 5.41 | 0.19% |