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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.58 | 41.62 | 39.57 | 40.76 | +3.29% | 8.77 | 0.10% |
| 2025-06-23 | 39.38 | 39.66 | 38.89 | 39.46 | -0.17% | 3.62 | 0.04% |
| 2025-06-20 | 38.84 | 39.70 | 38.64 | 39.53 | +1.77% | 5.07 | 0.06% |
| 2025-06-19 | 39.14 | 39.38 | 38.68 | 38.84 | -1.18% | 3.49 | 0.04% |
| 2025-06-18 | 39.82 | 40.01 | 38.89 | 39.30 | -1.79% | 4.45 | 0.05% |
| 2025-06-17 | 39.97 | 40.18 | 39.65 | 40.02 | -0.02% | 3.64 | 0.04% |
| 2025-06-16 | 39.81 | 40.40 | 39.70 | 40.03 | +0.52% | 3.88 | 0.05% |
| 2025-06-13 | 40.27 | 40.80 | 39.70 | 39.82 | -1.22% | 3.92 | 0.05% |
| 2025-06-12 | 39.87 | 41.38 | 39.56 | 40.31 | +0.79% | 8.10 | 0.09% |
| 2025-06-11 | 38.81 | 40.29 | 38.81 | 40.00 | +3.09% | 6.90 | 0.08% |
| 2025-06-10 | 39.11 | 39.48 | 38.61 | 38.80 | -0.80% | 3.48 | 0.04% |
| 2025-06-09 | 39.46 | 39.70 | 38.88 | 39.11 | -0.62% | 3.29 | 0.04% |
| 2025-06-06 | 39.03 | 39.44 | 38.89 | 39.36 | +0.68% | 4.18 | 0.05% |
| 2025-06-05 | 38.33 | 39.25 | 38.10 | 39.09 | +2.00% | 6.08 | 0.07% |
| 2025-06-04 | 38.05 | 38.53 | 38.04 | 38.33 | +0.49% | 3.15 | 0.04% |
| 2025-06-03 | 37.54 | 38.44 | 37.42 | 38.14 | +1.31% | 3.84 | 0.05% |
| 2025-05-30 | 37.67 | 37.92 | 37.32 | 37.65 | -0.55% | 3.34 | 0.04% |
| 2025-05-29 | 37.87 | 38.06 | 37.68 | 37.85 | -0.03% | 2.67 | 0.03% |
| 2025-05-28 | 37.91 | 38.20 | 37.72 | 37.86 | -0.10% | 2.57 | 0.03% |
| 2025-05-27 | 37.85 | 38.50 | 37.78 | 37.90 | +0.10% | 2.77 | 0.03% |