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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.07 | 36.22 | 34.86 | 35.67 | +2.31% | 14.29 | 0.57% |
| 2025-06-23 | 34.17 | 35.05 | 33.83 | 34.86 | +1.44% | 9.06 | 0.37% |
| 2025-06-20 | 33.98 | 34.64 | 33.77 | 34.37 | +1.46% | 7.95 | 0.33% |
| 2025-06-19 | 34.47 | 34.56 | 33.77 | 33.87 | -1.75% | 9.40 | 0.39% |
| 2025-06-18 | 35.15 | 35.17 | 34.01 | 34.47 | -1.93% | 10.57 | 0.44% |
| 2025-06-17 | 35.33 | 35.43 | 34.85 | 35.15 | -0.82% | 10.41 | 0.42% |
| 2025-06-16 | 34.92 | 35.51 | 34.73 | 35.45 | +1.62% | 11.55 | 0.47% |
| 2025-06-13 | 34.83 | 35.16 | 34.58 | 34.88 | -0.42% | 10.24 | 0.42% |
| 2025-06-12 | 34.44 | 35.39 | 34.14 | 35.03 | +1.12% | 13.00 | 0.53% |
| 2025-06-11 | 33.90 | 34.82 | 33.81 | 34.64 | +2.24% | 11.72 | 0.48% |
| 2025-06-10 | 34.20 | 34.76 | 33.81 | 33.88 | -0.94% | 8.38 | 0.35% |
| 2025-06-09 | 34.01 | 34.48 | 33.87 | 34.20 | +0.66% | 6.07 | 0.25% |
| 2025-06-06 | 34.21 | 34.49 | 33.73 | 33.98 | -0.77% | 6.80 | 0.28% |
| 2025-06-05 | 34.10 | 34.36 | 33.72 | 34.24 | +0.46% | 9.34 | 0.39% |
| 2025-06-04 | 33.51 | 34.42 | 33.39 | 34.09 | +1.71% | 11.35 | 0.47% |
| 2025-06-03 | 33.39 | 33.90 | 32.97 | 33.51 | +0.20% | 7.55 | 0.32% |
| 2025-05-30 | 33.61 | 34.00 | 33.30 | 33.44 | -0.66% | 8.92 | 0.38% |
| 2025-05-29 | 33.31 | 33.84 | 33.05 | 33.67 | +1.34% | 11.73 | 0.50% |
| 2025-05-28 | 32.86 | 33.80 | 32.81 | 33.22 | +1.51% | 11.45 | 0.49% |
| 2025-05-27 | 32.83 | 33.11 | 32.57 | 32.73 | -0.24% | 4.92 | 0.21% |