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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.63 | 37.16 | 35.65 | 36.19 | -1.28% | 17.65 | 0.71% |
| 2025-07-21 | 37.09 | 37.13 | 36.22 | 36.66 | -1.16% | 15.20 | 0.61% |
| 2025-07-18 | 36.97 | 37.85 | 36.60 | 37.09 | +1.15% | 17.09 | 0.67% |
| 2025-07-17 | 36.60 | 36.93 | 36.46 | 36.67 | -0.08% | 5.82 | 0.23% |
| 2025-07-16 | 36.86 | 37.10 | 36.17 | 36.70 | -0.37% | 8.62 | 0.34% |
| 2025-07-15 | 37.26 | 37.55 | 36.68 | 36.84 | -0.99% | 10.16 | 0.39% |
| 2025-07-14 | 37.32 | 37.64 | 37.02 | 37.20 | -0.42% | 9.71 | 0.37% |
| 2025-07-11 | 36.81 | 38.52 | 36.72 | 37.36 | +2.23% | 23.20 | 0.87% |
| 2025-07-10 | 36.04 | 37.17 | 35.95 | 36.54 | +1.40% | 15.55 | 0.60% |
| 2025-07-09 | 36.73 | 36.85 | 36.04 | 36.04 | -1.93% | 7.51 | 0.29% |
| 2025-07-08 | 36.66 | 36.97 | 36.41 | 36.75 | +0.27% | 8.12 | 0.31% |
| 2025-07-07 | 35.94 | 36.75 | 35.89 | 36.65 | +1.59% | 8.81 | 0.34% |
| 2025-07-04 | 35.97 | 36.79 | 35.48 | 36.08 | -0.03% | 9.81 | 0.39% |
| 2025-07-03 | 36.15 | 36.37 | 35.80 | 36.09 | +0.08% | 5.06 | 0.20% |
| 2025-07-02 | 36.29 | 36.58 | 36.04 | 36.06 | -0.78% | 5.73 | 0.22% |
| 2025-07-01 | 36.44 | 36.67 | 36.29 | 36.34 | -0.27% | 5.37 | 0.21% |
| 2025-06-30 | 35.76 | 36.55 | 35.75 | 36.44 | +1.49% | 10.85 | 0.42% |
| 2025-06-27 | 36.58 | 37.16 | 35.80 | 35.90 | -1.81% | 12.07 | 0.47% |
| 2025-06-26 | 36.95 | 36.95 | 36.33 | 36.56 | -1.05% | 10.43 | 0.40% |
| 2025-06-25 | 35.84 | 36.95 | 35.68 | 36.95 | +3.59% | 17.74 | 0.69% |