中国太保 sh.601601
32.85
-0.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.24 | 33.25 | 32.57 | 32.85 | -0.45% | 12.37 | 0.55% |
| 2026-05-21 | 33.62 | 34.48 | 33.00 | 33.00 | -1.26% | 20.15 | 0.87% |
| 2026-05-20 | 33.49 | 33.78 | 33.10 | 33.42 | -0.86% | 9.01 | 0.39% |
| 2026-05-19 | 33.95 | 34.06 | 33.38 | 33.71 | -0.47% | 14.02 | 0.61% |
| 2026-05-18 | 34.42 | 34.42 | 33.65 | 33.87 | -1.94% | 14.82 | 0.64% |
| 2026-05-15 | 35.27 | 35.35 | 34.41 | 34.54 | -1.82% | 13.40 | 0.56% |
| 2026-05-14 | 35.59 | 35.76 | 34.82 | 35.18 | -1.57% | 17.74 | 0.73% |
| 2026-05-13 | 37.25 | 37.30 | 35.20 | 35.74 | -3.98% | 34.04 | 1.39% |
| 2026-05-12 | 37.35 | 37.49 | 37.09 | 37.22 | -0.45% | 13.84 | 0.54% |
| 2026-05-11 | 36.90 | 38.00 | 36.58 | 37.39 | +1.33% | 34.67 | 1.36% |
| 2026-05-08 | 37.32 | 37.35 | 36.72 | 36.90 | -1.10% | 15.23 | 0.60% |
| 2026-05-07 | 37.31 | 37.88 | 37.08 | 37.31 | +0.57% | 24.82 | 0.97% |
| 2026-05-06 | 37.23 | 37.60 | 36.93 | 37.10 | -0.35% | 15.88 | 0.62% |
| 2026-04-30 | 37.39 | 38.46 | 37.07 | 37.23 | -1.04% | 20.64 | 0.80% |
| 2026-04-29 | 36.50 | 37.76 | 36.50 | 37.62 | +3.52% | 24.56 | 0.96% |
| 2026-04-28 | 36.28 | 36.72 | 36.01 | 36.34 | -0.06% | 10.14 | 0.41% |
| 2026-04-27 | 36.58 | 37.10 | 36.23 | 36.36 | -0.71% | 9.52 | 0.38% |
| 2026-04-24 | 36.73 | 36.88 | 35.91 | 36.62 | -0.92% | 11.75 | 0.47% |
| 2026-04-23 | 37.09 | 37.45 | 36.80 | 36.96 | -0.24% | 12.39 | 0.49% |
| 2026-04-22 | 37.00 | 37.43 | 36.60 | 37.05 | 0.00% | 12.58 | 0.50% |