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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.93 | 40.20 | 39.54 | 40.08 | +0.22% | 10.12 | 0.12% |
| 2025-07-21 | 39.99 | 40.11 | 39.63 | 39.99 | -0.02% | 4.71 | 0.06% |
| 2025-07-18 | 39.63 | 40.33 | 39.61 | 40.00 | +0.95% | 6.31 | 0.08% |
| 2025-07-17 | 39.50 | 39.79 | 39.29 | 39.63 | +0.33% | 4.13 | 0.05% |
| 2025-07-16 | 39.77 | 39.82 | 39.09 | 39.50 | -0.50% | 4.34 | 0.05% |
| 2025-07-15 | 39.77 | 40.16 | 39.38 | 39.70 | -0.20% | 4.65 | 0.06% |
| 2025-07-14 | 40.09 | 40.46 | 39.78 | 39.78 | -0.74% | 5.80 | 0.07% |
| 2025-07-11 | 39.83 | 41.21 | 39.77 | 40.07 | +0.75% | 14.09 | 0.17% |
| 2025-07-10 | 39.58 | 40.19 | 39.50 | 39.78 | +0.78% | 6.02 | 0.07% |
| 2025-07-09 | 40.41 | 40.56 | 39.47 | 39.47 | -2.34% | 5.88 | 0.07% |
| 2025-07-08 | 40.26 | 40.48 | 39.95 | 40.41 | -0.02% | 4.93 | 0.06% |
| 2025-07-07 | 40.50 | 40.76 | 40.19 | 40.42 | -0.56% | 3.24 | 0.04% |
| 2025-07-04 | 40.21 | 41.59 | 39.95 | 40.65 | +0.61% | 6.57 | 0.08% |
| 2025-07-03 | 40.35 | 40.50 | 40.05 | 40.40 | +0.07% | 3.17 | 0.04% |
| 2025-07-02 | 40.67 | 40.97 | 40.28 | 40.37 | -0.61% | 3.07 | 0.04% |
| 2025-07-01 | 40.55 | 41.10 | 40.17 | 40.62 | +0.29% | 4.56 | 0.05% |
| 2025-06-30 | 40.41 | 40.69 | 39.94 | 40.50 | +0.07% | 4.30 | 0.05% |
| 2025-06-27 | 41.58 | 41.93 | 40.39 | 40.47 | -2.23% | 5.96 | 0.07% |
| 2025-06-26 | 41.57 | 41.74 | 41.29 | 41.39 | -0.78% | 5.00 | 0.06% |
| 2025-06-25 | 40.76 | 41.83 | 40.47 | 41.72 | +2.36% | 8.96 | 0.10% |