中国人保 sh.601319
7.00
+0.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.00 | 9.24 | 8.90 | 9.18 | +1.32% | 10.79 | 0.34% |
| 2025-12-17 | 8.75 | 9.07 | 8.68 | 9.06 | +3.66% | 12.55 | 0.40% |
| 2025-12-16 | 8.75 | 8.93 | 8.69 | 8.74 | -0.57% | 6.90 | 0.22% |
| 2025-12-15 | 8.48 | 8.89 | 8.47 | 8.79 | +2.81% | 9.22 | 0.30% |
| 2025-12-12 | 8.45 | 8.56 | 8.33 | 8.55 | +1.42% | 5.91 | 0.20% |
| 2025-12-11 | 8.56 | 8.62 | 8.39 | 8.43 | -1.51% | 4.93 | 0.16% |
| 2025-12-10 | 8.43 | 8.58 | 8.37 | 8.56 | +0.94% | 4.88 | 0.16% |
| 2025-12-09 | 8.67 | 8.71 | 8.45 | 8.48 | -2.73% | 7.10 | 0.23% |
| 2025-12-08 | 8.66 | 8.76 | 8.60 | 8.72 | +0.46% | 9.20 | 0.30% |
| 2025-12-05 | 8.28 | 8.71 | 8.26 | 8.68 | +4.92% | 11.21 | 0.37% |
| 2025-12-04 | 8.25 | 8.31 | 8.19 | 8.27 | +0.48% | 4.40 | 0.15% |
| 2025-12-03 | 8.30 | 8.38 | 8.18 | 8.23 | -0.72% | 6.29 | 0.21% |
| 2025-12-02 | 8.17 | 8.38 | 8.17 | 8.29 | +1.58% | 12.48 | 0.42% |
| 2025-12-01 | 8.58 | 8.59 | 8.01 | 8.16 | -4.97% | 20.69 | 0.71% |
| 2025-11-28 | 8.58 | 8.65 | 8.40 | 8.59 | -0.12% | 5.28 | 0.17% |
| 2025-11-27 | 8.46 | 8.70 | 8.35 | 8.60 | +1.52% | 6.05 | 0.20% |
| 2025-11-26 | 8.56 | 8.66 | 8.39 | 8.47 | -1.16% | 4.43 | 0.15% |
| 2025-11-25 | 8.30 | 8.60 | 8.28 | 8.57 | +3.85% | 7.04 | 0.23% |
| 2025-11-24 | 8.53 | 8.59 | 8.24 | 8.25 | -2.69% | 7.14 | 0.24% |
| 2025-11-21 | 8.72 | 8.80 | 8.46 | 8.48 | -3.17% | 6.62 | 0.22% |