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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.98 | 9.02 | 8.87 | 8.88 | -1.00% | 5.55 | 0.18% |
| 2026-02-12 | 9.12 | 9.18 | 8.96 | 8.97 | -1.64% | 5.94 | 0.19% |
| 2026-02-11 | 9.16 | 9.23 | 9.09 | 9.12 | -0.55% | 3.61 | 0.11% |
| 2026-02-10 | 9.19 | 9.20 | 9.12 | 9.17 | -0.33% | 3.49 | 0.11% |
| 2026-02-09 | 9.05 | 9.26 | 9.01 | 9.20 | +2.11% | 7.98 | 0.25% |
| 2026-02-06 | 9.00 | 9.07 | 8.95 | 9.01 | -0.55% | 3.90 | 0.12% |
| 2026-02-05 | 9.08 | 9.15 | 8.93 | 9.06 | -0.33% | 5.15 | 0.16% |
| 2026-02-04 | 8.96 | 9.13 | 8.95 | 9.09 | +1.00% | 6.39 | 0.20% |
| 2026-02-03 | 9.11 | 9.13 | 8.88 | 9.00 | -0.66% | 7.96 | 0.25% |
| 2026-02-02 | 9.16 | 9.37 | 9.01 | 9.06 | -1.63% | 9.23 | 0.28% |
| 2026-01-30 | 9.25 | 9.30 | 9.07 | 9.21 | -0.75% | 8.87 | 0.27% |
| 2026-01-29 | 9.03 | 9.35 | 8.95 | 9.28 | +2.20% | 12.23 | 0.38% |
| 2026-01-28 | 9.12 | 9.20 | 9.02 | 9.08 | -0.55% | 8.99 | 0.28% |
| 2026-01-27 | 9.09 | 9.31 | 9.08 | 9.13 | -0.11% | 9.94 | 0.30% |
| 2026-01-26 | 8.95 | 9.29 | 8.91 | 9.14 | +2.12% | 10.97 | 0.34% |
| 2026-01-23 | 9.09 | 9.11 | 8.92 | 8.95 | -1.21% | 6.84 | 0.21% |
| 2026-01-22 | 9.17 | 9.21 | 9.03 | 9.06 | -1.20% | 5.74 | 0.18% |
| 2026-01-21 | 9.29 | 9.37 | 9.14 | 9.17 | -1.71% | 6.53 | 0.20% |
| 2026-01-20 | 9.29 | 9.41 | 9.22 | 9.33 | +0.21% | 7.15 | 0.22% |
| 2026-01-19 | 9.21 | 9.31 | 9.14 | 9.31 | +0.11% | 5.78 | 0.18% |