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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.22 | 46.00 | 43.82 | 44.19 | -1.63% | 20.75 | 0.68% |
| 2026-01-15 | 45.00 | 46.40 | 44.72 | 44.92 | -0.82% | 15.05 | 0.48% |
| 2026-01-14 | 45.70 | 46.20 | 44.70 | 45.29 | -1.35% | 20.43 | 0.66% |
| 2026-01-13 | 45.60 | 47.26 | 45.30 | 45.91 | +1.17% | 18.14 | 0.57% |
| 2026-01-12 | 46.97 | 47.03 | 45.06 | 45.38 | -2.41% | 22.61 | 0.72% |
| 2026-01-09 | 47.20 | 47.49 | 45.87 | 46.50 | -0.96% | 21.22 | 0.67% |
| 2026-01-08 | 47.15 | 47.65 | 46.18 | 46.95 | -1.96% | 27.60 | 0.86% |
| 2026-01-07 | 47.16 | 48.39 | 46.95 | 47.89 | +1.14% | 22.82 | 0.70% |
| 2026-01-06 | 45.60 | 47.88 | 44.90 | 47.35 | +5.08% | 28.22 | 0.88% |
| 2026-01-05 | 42.40 | 45.35 | 42.17 | 45.06 | +7.52% | 29.28 | 0.97% |
| 2025-12-31 | 41.90 | 42.68 | 41.46 | 41.91 | 0.00% | 12.32 | 0.43% |
| 2025-12-30 | 42.33 | 42.64 | 41.36 | 41.91 | -0.88% | 13.03 | 0.45% |
| 2025-12-29 | 42.05 | 43.20 | 41.93 | 42.28 | -0.12% | 13.13 | 0.45% |
| 2025-12-26 | 42.51 | 43.09 | 42.13 | 42.33 | -0.73% | 10.15 | 0.35% |
| 2025-12-25 | 41.50 | 43.00 | 41.41 | 42.64 | +2.75% | 14.47 | 0.50% |
| 2025-12-24 | 41.60 | 41.77 | 41.21 | 41.50 | -0.65% | 8.45 | 0.30% |
| 2025-12-23 | 41.40 | 42.49 | 41.25 | 41.77 | +0.89% | 13.69 | 0.48% |
| 2025-12-22 | 41.02 | 41.59 | 40.62 | 41.40 | +0.88% | 12.16 | 0.43% |
| 2025-12-19 | 40.95 | 41.59 | 40.77 | 41.04 | -0.10% | 10.54 | 0.37% |
| 2025-12-18 | 40.65 | 41.44 | 40.61 | 41.08 | +0.71% | 14.63 | 0.52% |