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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.70 | 33.40 | 32.33 | 32.80 | +0.78% | 8.21 | 0.35% |
| 2025-05-23 | 33.33 | 33.51 | 32.51 | 32.55 | -2.47% | 8.18 | 0.35% |
| 2025-05-22 | 32.88 | 33.44 | 32.84 | 33.38 | +1.15% | 6.60 | 0.28% |
| 2025-05-21 | 33.11 | 33.51 | 32.92 | 33.00 | -0.41% | 7.80 | 0.33% |
| 2025-05-20 | 32.65 | 33.38 | 32.49 | 33.13 | +1.64% | 13.51 | 0.58% |
| 2025-05-19 | 32.48 | 32.76 | 32.32 | 32.60 | +0.39% | 8.31 | 0.36% |
| 2025-05-16 | 32.93 | 33.21 | 32.25 | 32.47 | -1.79% | 12.09 | 0.53% |
| 2025-05-15 | 33.38 | 34.02 | 32.90 | 33.07 | -1.99% | 18.64 | 0.79% |
| 2025-05-14 | 31.13 | 34.12 | 31.02 | 33.74 | +8.50% | 32.60 | 1.41% |
| 2025-05-13 | 31.28 | 31.31 | 30.91 | 31.09 | -0.40% | 6.25 | 0.29% |
| 2025-05-12 | 31.08 | 31.38 | 30.94 | 31.22 | +0.97% | 8.88 | 0.40% |
| 2025-05-09 | 30.84 | 31.07 | 30.71 | 30.92 | +0.13% | 6.44 | 0.30% |
| 2025-05-08 | 30.27 | 31.54 | 30.27 | 30.88 | +1.57% | 18.18 | 0.83% |
| 2025-05-07 | 30.25 | 30.48 | 29.87 | 30.40 | +2.89% | 12.44 | 0.58% |
| 2025-05-06 | 29.23 | 29.65 | 29.03 | 29.55 | +1.91% | 8.47 | 0.41% |