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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.40 | 37.81 | 37.00 | 37.05 | -1.09% | 10.57 | 0.41% |
| 2026-04-20 | 37.23 | 37.58 | 37.17 | 37.46 | +0.32% | 10.21 | 0.40% |
| 2026-04-17 | 37.70 | 37.72 | 37.17 | 37.34 | -1.40% | 10.95 | 0.43% |
| 2026-04-16 | 37.95 | 38.16 | 37.64 | 37.87 | -0.32% | 12.37 | 0.48% |
| 2026-04-15 | 38.69 | 38.83 | 37.95 | 37.99 | -1.07% | 10.09 | 0.39% |
| 2026-04-14 | 37.96 | 38.45 | 37.81 | 38.40 | +1.96% | 12.34 | 0.47% |
| 2026-04-13 | 38.06 | 38.10 | 37.60 | 37.66 | -2.51% | 10.87 | 0.42% |
| 2026-04-10 | 38.68 | 39.30 | 38.40 | 38.63 | +0.89% | 14.63 | 0.55% |
| 2026-04-09 | 39.50 | 39.50 | 38.18 | 38.29 | -4.04% | 16.63 | 0.63% |
| 2026-04-08 | 37.99 | 40.16 | 37.99 | 39.90 | +7.06% | 20.27 | 0.75% |
| 2026-04-07 | 38.03 | 38.06 | 37.10 | 37.27 | -2.49% | 9.07 | 0.35% |
| 2026-04-03 | 38.47 | 38.55 | 37.80 | 38.22 | -0.44% | 6.07 | 0.23% |
| 2026-04-02 | 38.20 | 38.55 | 37.90 | 38.39 | +0.21% | 8.83 | 0.34% |
| 2026-04-01 | 38.15 | 38.58 | 37.79 | 38.31 | +3.29% | 13.09 | 0.50% |
| 2026-03-31 | 36.80 | 37.70 | 36.80 | 37.09 | +1.20% | 11.58 | 0.45% |
| 2026-03-30 | 36.68 | 37.25 | 36.11 | 36.65 | -1.27% | 14.11 | 0.56% |
| 2026-03-27 | 37.25 | 37.73 | 37.11 | 37.12 | +0.08% | 13.01 | 0.51% |
| 2026-03-26 | 38.13 | 38.36 | 36.68 | 37.09 | -3.36% | 19.57 | 0.77% |
| 2026-03-25 | 37.60 | 38.65 | 37.60 | 38.38 | +2.10% | 9.71 | 0.37% |
| 2026-03-24 | 37.79 | 38.04 | 37.17 | 37.59 | +0.72% | 11.25 | 0.44% |