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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.72 | 8.92 | 8.68 | 8.76 | +0.46% | 7.55 | 0.24% |
| 2025-11-19 | 8.43 | 8.81 | 8.41 | 8.72 | +3.29% | 8.42 | 0.27% |
| 2025-11-18 | 8.50 | 8.58 | 8.39 | 8.44 | -0.93% | 4.53 | 0.15% |
| 2025-11-17 | 8.72 | 8.76 | 8.47 | 8.52 | -2.50% | 5.68 | 0.18% |
| 2025-11-14 | 8.81 | 8.90 | 8.72 | 8.74 | -1.12% | 5.17 | 0.16% |
| 2025-11-13 | 8.75 | 8.95 | 8.72 | 8.84 | +1.02% | 7.10 | 0.23% |
| 2025-11-12 | 8.47 | 8.81 | 8.42 | 8.75 | +4.01% | 11.07 | 0.36% |
| 2025-11-11 | 8.53 | 8.55 | 8.38 | 8.41 | -1.74% | 3.75 | 0.12% |
| 2025-11-10 | 8.47 | 8.57 | 8.38 | 8.56 | +1.05% | 3.43 | 0.11% |
| 2025-11-07 | 8.52 | 8.59 | 8.46 | 8.47 | -1.04% | 3.88 | 0.13% |
| 2025-11-06 | 8.43 | 8.62 | 8.41 | 8.56 | +2.49% | 6.66 | 0.22% |
| 2025-11-05 | 8.40 | 8.41 | 8.28 | 8.35 | -0.59% | 3.76 | 0.13% |
| 2025-11-04 | 8.38 | 8.54 | 8.35 | 8.40 | 0.00% | 4.80 | 0.16% |
| 2025-11-03 | 8.39 | 8.46 | 8.32 | 8.40 | +0.36% | 5.40 | 0.18% |
| 2025-10-31 | 8.73 | 8.77 | 8.35 | 8.37 | -2.99% | 9.02 | 0.30% |
| 2025-10-30 | 8.76 | 8.89 | 8.63 | 8.63 | -1.47% | 6.43 | 0.21% |
| 2025-10-29 | 8.73 | 8.77 | 8.64 | 8.76 | +0.46% | 5.18 | 0.17% |
| 2025-10-28 | 8.81 | 8.86 | 8.68 | 8.72 | -1.01% | 5.18 | 0.17% |
| 2025-10-27 | 8.68 | 8.87 | 8.59 | 8.81 | +1.37% | 7.41 | 0.24% |
| 2025-10-24 | 8.67 | 8.73 | 8.57 | 8.69 | -0.23% | 5.07 | 0.16% |