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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.42 | 41.42 | 39.19 | 39.42 | -5.51% | 12.44 | 0.15% |
| 2026-03-20 | 42.39 | 42.50 | 41.71 | 41.72 | -1.58% | 5.74 | 0.07% |
| 2026-03-19 | 42.72 | 42.84 | 42.00 | 42.39 | -1.60% | 7.55 | 0.09% |
| 2026-03-18 | 42.73 | 43.33 | 42.33 | 43.08 | +0.82% | 7.43 | 0.08% |
| 2026-03-17 | 42.13 | 43.45 | 42.10 | 42.73 | +1.47% | 10.87 | 0.12% |
| 2026-03-16 | 41.90 | 42.50 | 41.49 | 42.11 | +0.43% | 5.75 | 0.07% |
| 2026-03-13 | 41.92 | 42.34 | 41.74 | 41.93 | -0.59% | 5.43 | 0.06% |
| 2026-03-12 | 42.55 | 42.70 | 41.94 | 42.18 | -1.01% | 5.47 | 0.06% |
| 2026-03-11 | 42.80 | 42.99 | 42.30 | 42.61 | -0.16% | 5.51 | 0.06% |
| 2026-03-10 | 42.42 | 42.95 | 42.40 | 42.68 | +1.14% | 6.55 | 0.07% |
| 2026-03-09 | 41.97 | 42.36 | 41.21 | 42.20 | -1.15% | 7.07 | 0.08% |
| 2026-03-06 | 42.36 | 43.11 | 42.30 | 42.69 | +0.14% | 5.65 | 0.06% |
| 2026-03-05 | 42.80 | 43.05 | 42.39 | 42.63 | +0.05% | 9.52 | 0.11% |
| 2026-03-04 | 43.91 | 43.91 | 41.78 | 42.61 | -3.42% | 11.96 | 0.14% |
| 2026-03-03 | 43.77 | 44.93 | 43.12 | 44.12 | +1.22% | 13.04 | 0.14% |
| 2026-03-02 | 44.03 | 44.33 | 43.39 | 43.59 | -2.00% | 10.67 | 0.12% |
| 2026-02-27 | 44.72 | 45.08 | 44.34 | 44.48 | -0.71% | 6.11 | 0.07% |
| 2026-02-26 | 45.90 | 45.96 | 44.63 | 44.80 | -2.40% | 8.67 | 0.09% |
| 2026-02-25 | 46.41 | 46.69 | 45.73 | 45.90 | -1.10% | 11.56 | 0.12% |
| 2026-02-24 | 47.60 | 47.77 | 46.08 | 46.41 | -2.07% | 8.48 | 0.09% |