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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.88 | 36.08 | 34.88 | 35.83 | +2.78% | 18.18 | 0.74% |
| 2025-11-18 | 35.42 | 35.57 | 34.63 | 34.86 | -1.72% | 14.78 | 0.62% |
| 2025-11-17 | 36.20 | 36.26 | 35.30 | 35.47 | -2.26% | 11.84 | 0.49% |
| 2025-11-14 | 36.80 | 37.19 | 36.27 | 36.29 | -2.05% | 12.47 | 0.50% |
| 2025-11-13 | 36.41 | 37.17 | 36.36 | 37.05 | +1.51% | 14.53 | 0.58% |
| 2025-11-12 | 35.69 | 36.79 | 35.59 | 36.50 | +2.56% | 17.63 | 0.71% |
| 2025-11-11 | 36.05 | 36.15 | 35.46 | 35.59 | -1.28% | 9.54 | 0.39% |
| 2025-11-10 | 35.60 | 36.27 | 35.39 | 36.05 | +1.24% | 12.66 | 0.51% |
| 2025-11-07 | 35.33 | 36.17 | 35.31 | 35.61 | +0.34% | 12.85 | 0.53% |
| 2025-11-06 | 35.08 | 35.67 | 34.89 | 35.49 | +1.34% | 16.89 | 0.70% |
| 2025-11-05 | 35.20 | 35.30 | 34.96 | 35.02 | -1.16% | 9.46 | 0.39% |
| 2025-11-04 | 35.03 | 35.54 | 35.03 | 35.43 | +0.85% | 11.24 | 0.46% |
| 2025-11-03 | 35.50 | 35.75 | 35.05 | 35.13 | -1.04% | 13.77 | 0.57% |
| 2025-10-31 | 36.90 | 36.90 | 35.43 | 35.50 | -5.96% | 30.97 | 1.26% |
| 2025-10-30 | 37.54 | 38.30 | 37.50 | 37.75 | +0.40% | 20.09 | 0.77% |
| 2025-10-29 | 37.46 | 37.83 | 37.27 | 37.60 | +0.80% | 22.15 | 0.86% |
| 2025-10-28 | 37.20 | 37.51 | 37.03 | 37.30 | +0.46% | 14.53 | 0.57% |
| 2025-10-27 | 37.30 | 37.71 | 36.92 | 37.13 | -0.24% | 16.15 | 0.63% |
| 2025-10-24 | 37.40 | 37.45 | 37.02 | 37.22 | -0.32% | 7.41 | 0.29% |
| 2025-10-23 | 37.20 | 37.54 | 36.74 | 37.34 | +0.38% | 8.10 | 0.32% |