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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.07 | 8.10 | 7.97 | 8.00 | -0.98% | 5.93 | 0.21% |
| 2025-09-15 | 8.15 | 8.17 | 8.05 | 8.08 | -0.97% | 6.80 | 0.23% |
| 2025-09-12 | 8.28 | 8.32 | 8.15 | 8.16 | -1.44% | 6.10 | 0.21% |
| 2025-09-11 | 8.17 | 8.28 | 8.14 | 8.28 | +1.46% | 6.76 | 0.23% |
| 2025-09-10 | 8.19 | 8.23 | 8.13 | 8.16 | -0.60% | 4.88 | 0.17% |
| 2025-09-09 | 8.24 | 8.30 | 8.16 | 8.21 | -0.48% | 6.25 | 0.21% |
| 2025-09-08 | 8.28 | 8.36 | 8.20 | 8.25 | -0.83% | 6.57 | 0.22% |
| 2025-09-05 | 8.34 | 8.36 | 8.23 | 8.32 | -0.94% | 6.28 | 0.21% |
| 2025-09-04 | 8.41 | 8.45 | 8.20 | 8.40 | -0.12% | 7.77 | 0.26% |
| 2025-09-03 | 8.68 | 8.77 | 8.39 | 8.41 | -2.75% | 6.68 | 0.22% |
| 2025-09-02 | 8.68 | 8.74 | 8.60 | 8.65 | -0.34% | 6.07 | 0.20% |
| 2025-09-01 | 8.85 | 8.88 | 8.65 | 8.68 | -2.56% | 8.99 | 0.29% |
| 2025-08-29 | 8.68 | 9.19 | 8.68 | 8.91 | +3.10% | 14.31 | 0.45% |
| 2025-08-28 | 8.44 | 8.66 | 8.40 | 8.64 | +2.23% | 8.86 | 0.29% |
| 2025-08-27 | 8.66 | 8.70 | 8.44 | 8.45 | -2.52% | 7.45 | 0.24% |
| 2025-08-26 | 8.73 | 8.77 | 8.66 | 8.67 | -1.13% | 5.69 | 0.18% |
| 2025-08-25 | 8.78 | 8.81 | 8.65 | 8.77 | +0.34% | 7.88 | 0.25% |
| 2025-08-22 | 8.67 | 8.74 | 8.61 | 8.74 | +1.15% | 6.78 | 0.22% |
| 2025-08-21 | 8.54 | 8.78 | 8.52 | 8.64 | +1.52% | 8.90 | 0.29% |
| 2025-08-20 | 8.33 | 8.51 | 8.26 | 8.51 | +1.90% | 5.72 | 0.19% |