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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.12 | 8.14 | 7.82 | 7.88 | -4.48% | 6.88 | 0.24% |
| 2026-03-20 | 8.38 | 8.42 | 8.25 | 8.25 | -1.67% | 5.10 | 0.17% |
| 2026-03-19 | 8.51 | 8.56 | 8.38 | 8.39 | -2.10% | 4.44 | 0.15% |
| 2026-03-18 | 8.59 | 8.62 | 8.50 | 8.57 | 0.00% | 4.10 | 0.14% |
| 2026-03-17 | 8.44 | 8.70 | 8.44 | 8.57 | +1.42% | 6.27 | 0.21% |
| 2026-03-16 | 8.45 | 8.49 | 8.36 | 8.45 | -0.12% | 4.16 | 0.14% |
| 2026-03-13 | 8.53 | 8.57 | 8.44 | 8.46 | -1.17% | 4.09 | 0.14% |
| 2026-03-12 | 8.56 | 8.61 | 8.51 | 8.56 | 0.00% | 3.14 | 0.10% |
| 2026-03-11 | 8.53 | 8.59 | 8.48 | 8.56 | +0.35% | 3.02 | 0.10% |
| 2026-03-10 | 8.49 | 8.56 | 8.46 | 8.53 | +1.07% | 3.48 | 0.12% |
| 2026-03-09 | 8.50 | 8.56 | 8.39 | 8.44 | -1.75% | 4.89 | 0.16% |
| 2026-03-06 | 8.40 | 8.60 | 8.38 | 8.59 | +1.90% | 4.91 | 0.16% |
| 2026-03-05 | 8.47 | 8.54 | 8.40 | 8.43 | +0.12% | 4.82 | 0.16% |
| 2026-03-04 | 8.58 | 8.60 | 8.30 | 8.42 | -2.66% | 9.17 | 0.31% |
| 2026-03-03 | 8.53 | 8.73 | 8.51 | 8.65 | +1.05% | 8.47 | 0.28% |
| 2026-03-02 | 8.50 | 8.60 | 8.41 | 8.56 | -0.12% | 6.69 | 0.22% |
| 2026-02-27 | 8.59 | 8.62 | 8.50 | 8.57 | -0.23% | 5.59 | 0.18% |
| 2026-02-26 | 8.77 | 8.79 | 8.56 | 8.59 | -2.16% | 7.81 | 0.26% |
| 2026-02-25 | 8.80 | 8.86 | 8.75 | 8.78 | +0.11% | 4.42 | 0.14% |
| 2026-02-24 | 8.92 | 8.95 | 8.72 | 8.77 | -1.24% | 7.42 | 0.24% |