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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.44 | 43.53 | 42.80 | 42.89 | -1.61% | 9.77 | 0.33% |
| 2026-02-12 | 44.50 | 44.50 | 43.51 | 43.59 | -1.65% | 10.47 | 0.35% |
| 2026-02-11 | 44.95 | 45.14 | 44.00 | 44.32 | -1.40% | 12.47 | 0.41% |
| 2026-02-10 | 45.05 | 45.30 | 44.50 | 44.95 | -0.60% | 8.86 | 0.29% |
| 2026-02-09 | 45.35 | 45.80 | 44.66 | 45.22 | +0.92% | 12.63 | 0.41% |
| 2026-02-06 | 44.53 | 45.26 | 44.10 | 44.81 | +0.13% | 12.51 | 0.41% |
| 2026-02-05 | 44.85 | 45.23 | 43.81 | 44.75 | +0.04% | 11.79 | 0.39% |
| 2026-02-04 | 43.98 | 45.15 | 43.78 | 44.73 | +1.71% | 12.75 | 0.42% |
| 2026-02-03 | 44.78 | 44.93 | 43.39 | 43.98 | -0.86% | 18.22 | 0.61% |
| 2026-02-02 | 45.55 | 46.18 | 44.20 | 44.36 | -2.61% | 16.84 | 0.55% |
| 2026-01-30 | 46.18 | 46.43 | 45.26 | 45.55 | -1.36% | 18.63 | 0.60% |
| 2026-01-29 | 44.20 | 46.81 | 43.82 | 46.18 | +4.53% | 36.96 | 1.18% |
| 2026-01-28 | 44.00 | 45.00 | 43.63 | 44.18 | -0.05% | 23.75 | 0.78% |
| 2026-01-27 | 43.20 | 45.26 | 43.20 | 44.20 | +1.98% | 25.63 | 0.84% |
| 2026-01-26 | 41.99 | 44.34 | 41.96 | 43.34 | +3.22% | 29.58 | 0.99% |
| 2026-01-23 | 43.42 | 43.42 | 41.60 | 41.99 | -2.58% | 24.75 | 0.86% |
| 2026-01-22 | 43.95 | 44.18 | 42.90 | 43.10 | -1.82% | 19.29 | 0.65% |
| 2026-01-21 | 44.31 | 44.62 | 43.72 | 43.90 | -0.79% | 16.67 | 0.55% |
| 2026-01-20 | 44.09 | 44.98 | 43.46 | 44.25 | +0.36% | 13.85 | 0.46% |
| 2026-01-19 | 44.08 | 44.56 | 43.44 | 44.09 | -0.23% | 15.03 | 0.50% |