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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.63 | 42.89 | 41.47 | 41.64 | -2.45% | 7.07 | 0.08% |
| 2025-08-18 | 42.08 | 42.96 | 41.83 | 42.68 | +1.42% | 10.95 | 0.12% |
| 2025-08-15 | 40.37 | 42.19 | 39.82 | 42.08 | +3.65% | 16.25 | 0.19% |
| 2025-08-14 | 40.19 | 41.37 | 40.18 | 40.60 | +1.04% | 14.32 | 0.17% |
| 2025-08-13 | 40.55 | 40.86 | 40.03 | 40.18 | -0.66% | 8.88 | 0.10% |
| 2025-08-12 | 40.17 | 40.62 | 40.15 | 40.45 | +0.49% | 4.84 | 0.06% |
| 2025-08-11 | 40.44 | 40.74 | 40.13 | 40.25 | -0.71% | 6.57 | 0.08% |
| 2025-08-08 | 40.93 | 40.96 | 40.43 | 40.54 | -0.88% | 3.37 | 0.04% |
| 2025-08-07 | 41.15 | 41.38 | 40.60 | 40.90 | -0.94% | 3.95 | 0.05% |
| 2025-08-06 | 41.02 | 41.46 | 40.83 | 41.29 | +0.65% | 3.43 | 0.04% |
| 2025-08-05 | 40.52 | 41.12 | 40.42 | 41.02 | +1.25% | 3.54 | 0.04% |
| 2025-08-04 | 40.07 | 40.60 | 40.07 | 40.51 | 0.00% | 3.14 | 0.04% |
| 2025-08-01 | 40.53 | 41.09 | 40.40 | 40.51 | -0.44% | 4.38 | 0.05% |
| 2025-07-31 | 41.76 | 41.91 | 40.47 | 40.69 | -3.12% | 7.50 | 0.09% |
| 2025-07-30 | 41.75 | 42.36 | 41.59 | 42.00 | +0.57% | 6.14 | 0.07% |
| 2025-07-29 | 42.16 | 42.57 | 41.54 | 41.76 | -1.64% | 7.17 | 0.08% |
| 2025-07-28 | 41.70 | 43.03 | 41.52 | 42.46 | +2.89% | 10.03 | 0.11% |
| 2025-07-25 | 41.17 | 41.65 | 40.73 | 41.27 | +0.07% | 6.24 | 0.07% |
| 2025-07-24 | 40.54 | 41.48 | 40.47 | 41.24 | +1.02% | 8.47 | 0.10% |
| 2025-07-23 | 40.19 | 41.35 | 40.09 | 40.82 | +1.84% | 11.08 | 0.13% |