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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.71 | 38.71 | 37.21 | 37.32 | -4.70% | 16.67 | 0.64% |
| 2026-03-20 | 39.76 | 40.03 | 39.06 | 39.16 | -1.51% | 11.28 | 0.42% |
| 2026-03-19 | 40.33 | 40.64 | 39.64 | 39.76 | -2.48% | 11.56 | 0.42% |
| 2026-03-18 | 40.45 | 41.11 | 40.12 | 40.77 | +0.67% | 13.79 | 0.49% |
| 2026-03-17 | 39.59 | 41.18 | 39.57 | 40.50 | +2.27% | 18.77 | 0.67% |
| 2026-03-16 | 39.08 | 39.79 | 38.70 | 39.60 | +1.10% | 13.84 | 0.51% |
| 2026-03-13 | 39.35 | 39.68 | 38.95 | 39.17 | -0.79% | 8.32 | 0.31% |
| 2026-03-12 | 39.40 | 39.73 | 39.22 | 39.48 | 0.00% | 8.73 | 0.32% |
| 2026-03-11 | 39.25 | 39.78 | 39.06 | 39.48 | +0.79% | 12.97 | 0.48% |
| 2026-03-10 | 38.51 | 39.19 | 38.51 | 39.17 | +2.54% | 13.42 | 0.50% |
| 2026-03-09 | 38.34 | 38.47 | 37.41 | 38.20 | -2.65% | 15.25 | 0.59% |
| 2026-03-06 | 39.16 | 39.71 | 38.89 | 39.24 | -0.25% | 11.38 | 0.42% |
| 2026-03-05 | 39.16 | 39.76 | 39.10 | 39.34 | +1.26% | 14.48 | 0.54% |
| 2026-03-04 | 39.52 | 39.74 | 38.09 | 38.85 | -2.75% | 19.91 | 0.75% |
| 2026-03-03 | 40.05 | 40.77 | 39.37 | 39.95 | -0.10% | 21.21 | 0.77% |
| 2026-03-02 | 40.41 | 40.85 | 39.52 | 39.99 | -2.01% | 19.29 | 0.70% |
| 2026-02-27 | 40.89 | 41.18 | 40.35 | 40.81 | -0.37% | 15.40 | 0.55% |
| 2026-02-26 | 42.18 | 42.30 | 40.70 | 40.96 | -2.75% | 20.72 | 0.74% |
| 2026-02-25 | 42.52 | 42.80 | 42.01 | 42.12 | -0.94% | 14.75 | 0.51% |
| 2026-02-24 | 43.21 | 43.22 | 42.30 | 42.52 | -0.86% | 13.65 | 0.47% |