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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.93 | 40.30 | 38.98 | 39.07 | -2.08% | 9.56 | 0.35% |
| 2025-08-18 | 39.80 | 40.65 | 39.51 | 39.90 | +0.50% | 13.86 | 0.51% |
| 2025-08-15 | 39.40 | 40.45 | 38.44 | 39.70 | +0.25% | 20.00 | 0.74% |
| 2025-08-14 | 37.90 | 39.96 | 37.90 | 39.60 | +4.87% | 20.26 | 0.75% |
| 2025-08-13 | 37.60 | 38.40 | 37.60 | 37.76 | +0.94% | 15.40 | 0.59% |
| 2025-08-12 | 36.88 | 37.51 | 36.84 | 37.41 | +1.44% | 11.43 | 0.45% |
| 2025-08-11 | 37.10 | 37.40 | 36.81 | 36.88 | -0.05% | 8.33 | 0.33% |
| 2025-08-08 | 37.24 | 37.33 | 36.86 | 36.90 | -0.86% | 5.38 | 0.21% |
| 2025-08-07 | 37.39 | 38.07 | 37.06 | 37.22 | -0.48% | 7.66 | 0.30% |
| 2025-08-06 | 37.47 | 38.11 | 37.28 | 37.40 | -0.40% | 6.44 | 0.25% |
| 2025-08-05 | 37.19 | 37.67 | 37.09 | 37.55 | +1.16% | 8.02 | 0.31% |
| 2025-08-04 | 37.02 | 37.19 | 36.60 | 37.12 | +0.05% | 8.90 | 0.35% |
| 2025-08-01 | 37.35 | 37.84 | 37.04 | 37.10 | -0.96% | 9.02 | 0.35% |
| 2025-07-31 | 38.68 | 38.79 | 37.24 | 37.46 | -3.58% | 14.95 | 0.58% |
| 2025-07-30 | 38.38 | 39.18 | 38.28 | 38.85 | +1.49% | 16.45 | 0.62% |
| 2025-07-29 | 38.68 | 38.90 | 38.18 | 38.28 | -1.82% | 14.33 | 0.54% |
| 2025-07-28 | 37.52 | 39.45 | 37.51 | 38.99 | +4.00% | 19.47 | 0.73% |
| 2025-07-25 | 37.31 | 37.80 | 36.90 | 37.49 | +0.27% | 19.62 | 0.77% |
| 2025-07-24 | 37.04 | 37.88 | 36.96 | 37.39 | +0.65% | 17.15 | 0.67% |
| 2025-07-23 | 36.37 | 37.67 | 36.24 | 37.15 | +2.65% | 22.33 | 0.88% |