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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.58 | 8.77 | 8.56 | 8.71 | +1.27% | 6.23 | 0.20% |
| 2025-10-22 | 8.53 | 8.63 | 8.52 | 8.60 | +0.23% | 5.48 | 0.18% |
| 2025-10-21 | 8.41 | 8.71 | 8.41 | 8.58 | +1.17% | 9.00 | 0.29% |
| 2025-10-20 | 8.60 | 8.61 | 8.36 | 8.48 | +0.59% | 9.09 | 0.30% |
| 2025-10-17 | 8.46 | 8.61 | 8.39 | 8.43 | -0.58% | 9.30 | 0.31% |
| 2025-10-16 | 8.13 | 8.54 | 8.11 | 8.48 | +4.01% | 15.36 | 0.51% |
| 2025-10-15 | 8.10 | 8.17 | 8.03 | 8.15 | +0.61% | 8.32 | 0.29% |
| 2025-10-14 | 7.92 | 8.14 | 7.91 | 8.10 | +4.34% | 16.22 | 0.56% |
| 2025-10-13 | 7.72 | 7.82 | 7.66 | 7.77 | -1.14% | 6.28 | 0.23% |
| 2025-10-10 | 7.77 | 7.98 | 7.75 | 7.85 | +0.64% | 7.20 | 0.25% |
| 2025-10-09 | 7.73 | 7.82 | 7.61 | 7.81 | +1.03% | 6.50 | 0.24% |
| 2025-09-30 | 7.77 | 7.81 | 7.66 | 7.73 | -0.76% | 6.03 | 0.22% |
| 2025-09-29 | 7.67 | 7.95 | 7.61 | 7.79 | +1.42% | 10.23 | 0.37% |
| 2025-09-26 | 7.62 | 7.71 | 7.56 | 7.68 | +0.65% | 4.94 | 0.18% |
| 2025-09-25 | 7.67 | 7.69 | 7.61 | 7.63 | -0.90% | 3.81 | 0.14% |
| 2025-09-24 | 7.71 | 7.78 | 7.64 | 7.70 | -0.26% | 5.54 | 0.20% |
| 2025-09-23 | 7.68 | 7.83 | 7.65 | 7.72 | +0.13% | 5.54 | 0.20% |
| 2025-09-22 | 7.70 | 7.75 | 7.64 | 7.71 | +0.39% | 3.74 | 0.14% |
| 2025-09-19 | 7.70 | 7.76 | 7.62 | 7.68 | -1.15% | 5.81 | 0.21% |
| 2025-09-18 | 8.04 | 8.04 | 7.69 | 7.77 | -3.33% | 9.92 | 0.35% |