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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.99 | 37.10 | 36.16 | 36.26 | -2.00% | 14.86 | 0.60% |
| 2025-09-15 | 37.30 | 37.47 | 36.73 | 37.00 | -0.86% | 12.47 | 0.49% |
| 2025-09-12 | 38.14 | 38.30 | 37.30 | 37.32 | -2.15% | 13.68 | 0.53% |
| 2025-09-11 | 37.48 | 38.14 | 37.26 | 38.14 | +1.87% | 12.24 | 0.47% |
| 2025-09-10 | 37.39 | 37.79 | 37.21 | 37.44 | -0.03% | 7.63 | 0.30% |
| 2025-09-09 | 37.56 | 38.20 | 37.20 | 37.45 | -0.27% | 15.33 | 0.59% |
| 2025-09-08 | 37.93 | 38.29 | 37.39 | 37.55 | -1.29% | 14.21 | 0.55% |
| 2025-09-05 | 37.92 | 38.14 | 37.50 | 38.04 | +0.32% | 11.57 | 0.45% |
| 2025-09-04 | 38.60 | 38.60 | 37.40 | 37.92 | -1.86% | 19.45 | 0.75% |
| 2025-09-03 | 39.99 | 40.26 | 38.42 | 38.64 | -2.99% | 9.92 | 0.37% |
| 2025-09-02 | 39.63 | 39.99 | 39.18 | 39.83 | +0.58% | 12.11 | 0.45% |
| 2025-09-01 | 40.72 | 40.83 | 39.60 | 39.60 | -1.76% | 15.05 | 0.55% |
| 2025-08-29 | 40.65 | 42.23 | 40.28 | 40.31 | +0.93% | 21.02 | 0.75% |
| 2025-08-28 | 39.60 | 40.00 | 39.30 | 39.94 | +0.50% | 11.01 | 0.41% |
| 2025-08-27 | 40.98 | 41.13 | 39.61 | 39.74 | -2.88% | 13.83 | 0.50% |
| 2025-08-26 | 41.40 | 41.48 | 40.90 | 40.92 | -1.56% | 8.34 | 0.30% |
| 2025-08-25 | 41.01 | 41.71 | 40.53 | 41.57 | +1.94% | 13.63 | 0.48% |
| 2025-08-22 | 40.04 | 40.80 | 39.81 | 40.78 | +2.21% | 10.28 | 0.37% |
| 2025-08-21 | 40.20 | 40.47 | 39.84 | 39.90 | -1.12% | 8.46 | 0.31% |
| 2025-08-20 | 38.98 | 40.38 | 38.45 | 40.35 | +3.28% | 11.42 | 0.42% |