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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.24 | 37.62 | 36.90 | 37.20 | -0.35% | 9.34 | 0.37% |
| 2025-10-21 | 36.91 | 38.14 | 36.91 | 37.33 | +0.70% | 19.60 | 0.76% |
| 2025-10-20 | 37.57 | 37.75 | 36.81 | 37.07 | +0.87% | 11.49 | 0.45% |
| 2025-10-17 | 37.61 | 38.00 | 36.65 | 36.75 | -2.52% | 15.25 | 0.60% |
| 2025-10-16 | 36.78 | 37.96 | 36.70 | 37.70 | +2.17% | 23.77 | 0.92% |
| 2025-10-15 | 35.99 | 36.99 | 35.85 | 36.90 | +2.50% | 22.64 | 0.91% |
| 2025-10-14 | 35.41 | 36.34 | 35.41 | 36.00 | +3.09% | 28.31 | 1.15% |
| 2025-10-13 | 34.50 | 35.00 | 34.25 | 34.92 | -0.40% | 15.16 | 0.64% |
| 2025-10-10 | 34.70 | 35.70 | 34.65 | 35.06 | +0.52% | 17.53 | 0.73% |
| 2025-10-09 | 34.93 | 35.14 | 34.26 | 34.88 | -0.68% | 18.91 | 0.80% |
| 2025-09-30 | 35.40 | 36.10 | 34.86 | 35.12 | -1.29% | 25.65 | 1.06% |
| 2025-09-29 | 35.00 | 37.00 | 34.86 | 35.58 | +1.08% | 34.18 | 1.39% |
| 2025-09-26 | 34.68 | 35.37 | 34.45 | 35.20 | +1.24% | 13.36 | 0.56% |
| 2025-09-25 | 34.90 | 35.04 | 34.51 | 34.77 | -0.46% | 8.32 | 0.35% |
| 2025-09-24 | 34.66 | 35.12 | 34.39 | 34.93 | +0.40% | 11.41 | 0.48% |
| 2025-09-23 | 34.78 | 35.30 | 34.49 | 34.79 | -0.17% | 12.79 | 0.54% |
| 2025-09-22 | 34.94 | 35.30 | 34.60 | 34.85 | -0.11% | 9.92 | 0.42% |
| 2025-09-19 | 35.05 | 35.21 | 34.70 | 34.89 | -0.40% | 12.33 | 0.51% |
| 2025-09-18 | 35.95 | 35.96 | 34.75 | 35.03 | -2.42% | 22.64 | 0.94% |
| 2025-09-17 | 36.30 | 36.78 | 35.88 | 35.90 | -0.99% | 19.05 | 0.77% |