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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.58 | 41.35 | 39.30 | 40.79 | +4.19% | 24.53 | 0.89% |
| 2025-12-16 | 39.49 | 40.00 | 39.06 | 39.15 | -1.09% | 14.29 | 0.53% |
| 2025-12-15 | 37.95 | 40.24 | 37.86 | 39.58 | +3.50% | 21.64 | 0.80% |
| 2025-12-12 | 37.70 | 38.36 | 37.33 | 38.24 | +2.06% | 14.61 | 0.56% |
| 2025-12-11 | 37.85 | 38.10 | 37.35 | 37.47 | -1.16% | 9.23 | 0.36% |
| 2025-12-10 | 37.90 | 38.03 | 37.32 | 37.91 | +1.09% | 9.73 | 0.38% |
| 2025-12-09 | 38.07 | 38.50 | 37.45 | 37.50 | -1.94% | 12.96 | 0.50% |
| 2025-12-08 | 37.50 | 38.60 | 37.40 | 38.24 | +1.68% | 24.48 | 0.93% |
| 2025-12-05 | 35.20 | 38.12 | 35.12 | 37.61 | +6.85% | 33.28 | 1.32% |
| 2025-12-04 | 35.15 | 35.33 | 34.82 | 35.20 | +0.57% | 4.87 | 0.20% |
| 2025-12-03 | 35.60 | 35.75 | 34.94 | 35.00 | -1.71% | 6.55 | 0.27% |
| 2025-12-02 | 35.12 | 35.93 | 35.00 | 35.61 | +1.25% | 11.31 | 0.46% |
| 2025-12-01 | 34.70 | 35.28 | 34.55 | 35.17 | +1.21% | 11.07 | 0.46% |
| 2025-11-28 | 35.04 | 35.20 | 34.70 | 34.75 | -0.86% | 8.85 | 0.37% |
| 2025-11-27 | 34.61 | 35.44 | 34.40 | 35.05 | +1.27% | 9.96 | 0.42% |
| 2025-11-26 | 35.10 | 35.20 | 34.55 | 34.61 | -0.97% | 7.71 | 0.32% |
| 2025-11-25 | 34.49 | 35.23 | 34.45 | 34.95 | +1.90% | 9.13 | 0.38% |
| 2025-11-24 | 34.79 | 34.82 | 34.20 | 34.30 | -0.95% | 9.58 | 0.41% |
| 2025-11-21 | 35.39 | 35.57 | 34.60 | 34.63 | -2.56% | 10.29 | 0.43% |
| 2025-11-20 | 36.00 | 36.16 | 35.42 | 35.54 | -0.81% | 9.18 | 0.37% |