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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.26 | 38.33 | 37.22 | 37.86 | +1.32% | 4.61 | 0.06% |
| 2025-05-23 | 37.83 | 38.11 | 37.23 | 37.37 | -1.38% | 3.45 | 0.04% |
| 2025-05-22 | 37.83 | 38.14 | 37.62 | 37.89 | +0.03% | 2.88 | 0.04% |
| 2025-05-21 | 37.74 | 38.35 | 37.67 | 37.88 | +0.39% | 3.89 | 0.05% |
| 2025-05-20 | 37.75 | 37.93 | 37.49 | 37.74 | +0.18% | 3.55 | 0.04% |
| 2025-05-19 | 37.85 | 38.01 | 37.57 | 37.67 | -1.31% | 3.25 | 0.04% |
| 2025-05-16 | 38.45 | 38.69 | 37.68 | 38.17 | -1.27% | 4.24 | 0.05% |
| 2025-05-15 | 38.75 | 39.25 | 38.52 | 38.66 | -1.63% | 5.05 | 0.06% |
| 2025-05-14 | 37.35 | 40.31 | 37.22 | 39.30 | +5.32% | 16.80 | 0.20% |
| 2025-05-13 | 37.45 | 37.51 | 37.15 | 37.31 | +0.05% | 2.81 | 0.04% |
| 2025-05-12 | 37.13 | 37.51 | 36.88 | 37.29 | +0.77% | 2.91 | 0.04% |
| 2025-05-09 | 37.26 | 37.26 | 36.92 | 37.01 | -0.66% | 2.38 | 0.03% |
| 2025-05-08 | 36.70 | 37.64 | 36.65 | 37.26 | +0.85% | 4.45 | 0.06% |
| 2025-05-07 | 37.07 | 37.35 | 36.59 | 36.94 | +2.09% | 5.68 | 0.07% |
| 2025-05-06 | 35.79 | 36.44 | 35.51 | 36.18 | +1.35% | 4.24 | 0.06% |