中国人寿 sh.601628
33.82
-0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.02 | 34.21 | 33.63 | 33.82 | -0.68% | 7.53 | 0.11% |
| 2026-05-21 | 34.72 | 35.34 | 34.00 | 34.05 | -1.42% | 13.49 | 0.19% |
| 2026-05-20 | 34.61 | 34.80 | 34.32 | 34.54 | -0.49% | 6.11 | 0.09% |
| 2026-05-19 | 34.79 | 34.99 | 34.34 | 34.71 | -0.12% | 6.89 | 0.10% |
| 2026-05-18 | 35.02 | 35.03 | 34.53 | 34.75 | -1.73% | 8.28 | 0.11% |
| 2026-05-15 | 35.98 | 36.25 | 35.12 | 35.36 | -1.75% | 10.85 | 0.15% |
| 2026-05-14 | 36.28 | 36.61 | 35.80 | 35.99 | -1.34% | 11.43 | 0.15% |
| 2026-05-13 | 37.56 | 37.56 | 35.98 | 36.48 | -2.88% | 21.56 | 0.28% |
| 2026-05-12 | 37.95 | 38.06 | 37.41 | 37.56 | -1.03% | 12.31 | 0.16% |
| 2026-05-11 | 37.25 | 38.60 | 37.05 | 37.95 | +1.72% | 29.03 | 0.37% |
| 2026-05-08 | 37.30 | 37.54 | 36.92 | 37.31 | -0.35% | 12.48 | 0.16% |
| 2026-05-07 | 36.79 | 37.76 | 36.67 | 37.44 | +2.13% | 24.83 | 0.32% |
| 2026-05-06 | 36.99 | 37.30 | 36.50 | 36.66 | -0.03% | 18.29 | 0.24% |
| 2026-04-30 | 36.79 | 38.71 | 36.62 | 36.67 | +0.08% | 27.34 | 0.35% |
| 2026-04-29 | 36.60 | 37.15 | 36.50 | 36.64 | +0.03% | 12.43 | 0.16% |
| 2026-04-28 | 36.67 | 37.06 | 36.37 | 36.63 | -0.11% | 5.71 | 0.07% |
| 2026-04-27 | 36.70 | 36.94 | 36.54 | 36.67 | -0.30% | 5.07 | 0.07% |
| 2026-04-24 | 36.70 | 36.88 | 36.10 | 36.78 | -0.27% | 6.00 | 0.08% |
| 2026-04-23 | 37.10 | 37.48 | 36.66 | 36.88 | -0.54% | 5.51 | 0.07% |
| 2026-04-22 | 37.21 | 37.72 | 36.93 | 37.08 | -0.72% | 7.65 | 0.10% |