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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.55 | 9.61 | 9.21 | 9.30 | -2.11% | 9.87 | 0.30% |
| 2026-01-15 | 9.54 | 9.72 | 9.45 | 9.50 | -1.04% | 7.67 | 0.23% |
| 2026-01-14 | 9.89 | 9.91 | 9.57 | 9.60 | -3.23% | 12.73 | 0.37% |
| 2026-01-13 | 9.80 | 10.18 | 9.79 | 9.92 | +1.22% | 10.51 | 0.30% |
| 2026-01-12 | 9.80 | 9.92 | 9.68 | 9.80 | -0.41% | 9.16 | 0.26% |
| 2026-01-09 | 9.85 | 9.95 | 9.60 | 9.84 | +0.41% | 9.52 | 0.27% |
| 2026-01-08 | 9.83 | 9.93 | 9.60 | 9.80 | -1.31% | 9.99 | 0.29% |
| 2026-01-07 | 9.80 | 10.18 | 9.75 | 9.93 | +1.33% | 10.52 | 0.30% |
| 2026-01-06 | 9.43 | 9.92 | 9.42 | 9.80 | +3.92% | 15.51 | 0.45% |
| 2026-01-05 | 8.99 | 9.52 | 8.96 | 9.43 | +5.36% | 11.55 | 0.35% |
| 2025-12-31 | 9.03 | 9.10 | 8.94 | 8.95 | -0.89% | 4.58 | 0.14% |
| 2025-12-30 | 9.15 | 9.15 | 9.00 | 9.03 | -1.31% | 3.99 | 0.12% |
| 2025-12-29 | 9.24 | 9.32 | 9.10 | 9.15 | -0.87% | 5.54 | 0.17% |
| 2025-12-26 | 9.24 | 9.31 | 9.16 | 9.23 | -0.54% | 5.81 | 0.18% |
| 2025-12-25 | 9.06 | 9.39 | 9.06 | 9.28 | +2.09% | 6.62 | 0.20% |
| 2025-12-24 | 9.20 | 9.21 | 9.07 | 9.09 | -1.09% | 4.88 | 0.15% |
| 2025-12-23 | 9.15 | 9.42 | 9.13 | 9.19 | +0.44% | 7.86 | 0.24% |
| 2025-12-22 | 9.18 | 9.21 | 9.00 | 9.15 | +0.11% | 6.38 | 0.20% |
| 2025-12-19 | 9.15 | 9.23 | 9.08 | 9.14 | -0.44% | 6.62 | 0.20% |
| 2025-12-18 | 9.00 | 9.24 | 8.90 | 9.18 | +1.32% | 10.79 | 0.34% |