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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.67 | 38.07 | 37.23 | 37.35 | -0.74% | 5.36 | 0.07% |
| 2026-04-20 | 37.52 | 37.71 | 37.35 | 37.63 | +0.29% | 5.14 | 0.07% |
| 2026-04-17 | 37.78 | 37.80 | 37.34 | 37.52 | -0.92% | 6.02 | 0.08% |
| 2026-04-16 | 37.85 | 38.07 | 37.59 | 37.87 | +0.45% | 6.98 | 0.09% |
| 2026-04-15 | 38.05 | 38.31 | 37.61 | 37.70 | -0.19% | 6.25 | 0.08% |
| 2026-04-14 | 37.81 | 37.96 | 37.31 | 37.77 | +0.67% | 5.70 | 0.07% |
| 2026-04-13 | 37.30 | 37.70 | 37.11 | 37.52 | -0.66% | 4.40 | 0.06% |
| 2026-04-10 | 37.18 | 38.28 | 37.16 | 37.77 | +2.22% | 10.47 | 0.13% |
| 2026-04-09 | 37.40 | 37.40 | 36.85 | 36.95 | -1.99% | 5.27 | 0.07% |
| 2026-04-08 | 36.30 | 37.96 | 36.28 | 37.70 | +5.63% | 14.05 | 0.18% |
| 2026-04-07 | 36.18 | 36.18 | 35.51 | 35.69 | -1.11% | 6.07 | 0.08% |
| 2026-04-03 | 36.46 | 36.55 | 36.04 | 36.09 | -0.74% | 4.88 | 0.06% |
| 2026-04-02 | 36.85 | 36.86 | 36.17 | 36.36 | -1.78% | 6.56 | 0.09% |
| 2026-04-01 | 36.85 | 37.14 | 36.51 | 37.02 | +1.87% | 9.86 | 0.13% |
| 2026-03-31 | 36.52 | 37.27 | 36.29 | 36.34 | -0.93% | 9.58 | 0.13% |
| 2026-03-30 | 36.76 | 37.11 | 36.39 | 36.68 | -1.71% | 9.47 | 0.12% |
| 2026-03-27 | 37.31 | 37.59 | 36.92 | 37.32 | -1.11% | 9.29 | 0.12% |
| 2026-03-26 | 39.29 | 39.34 | 37.13 | 37.74 | -4.43% | 16.72 | 0.21% |
| 2026-03-25 | 39.40 | 39.95 | 39.06 | 39.49 | +0.51% | 8.26 | 0.10% |
| 2026-03-24 | 39.81 | 39.88 | 38.82 | 39.29 | -0.33% | 8.85 | 0.11% |