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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.36 | 48.40 | 47.31 | 47.39 | -1.64% | 5.44 | 0.05% |
| 2026-02-12 | 48.78 | 48.90 | 48.10 | 48.18 | -1.21% | 4.88 | 0.05% |
| 2026-02-11 | 49.18 | 49.66 | 48.40 | 48.77 | -0.81% | 5.34 | 0.05% |
| 2026-02-10 | 48.80 | 49.38 | 48.28 | 49.17 | +0.41% | 6.66 | 0.07% |
| 2026-02-09 | 48.12 | 49.10 | 47.55 | 48.97 | +3.16% | 7.09 | 0.07% |
| 2026-02-06 | 47.83 | 48.00 | 47.22 | 47.47 | -0.75% | 6.17 | 0.06% |
| 2026-02-05 | 48.87 | 49.29 | 47.20 | 47.83 | -1.79% | 7.96 | 0.08% |
| 2026-02-04 | 48.24 | 48.97 | 48.06 | 48.70 | +0.81% | 7.17 | 0.07% |
| 2026-02-03 | 48.56 | 48.99 | 47.52 | 48.31 | -0.06% | 9.66 | 0.10% |
| 2026-02-02 | 48.96 | 50.07 | 48.01 | 48.34 | -2.78% | 14.10 | 0.14% |
| 2026-01-30 | 49.41 | 50.70 | 49.00 | 49.72 | +0.20% | 10.73 | 0.10% |
| 2026-01-29 | 48.36 | 49.90 | 47.85 | 49.62 | +2.65% | 15.58 | 0.15% |
| 2026-01-28 | 48.42 | 49.20 | 47.74 | 48.34 | -0.33% | 12.84 | 0.13% |
| 2026-01-27 | 47.00 | 49.40 | 46.84 | 48.50 | +3.35% | 17.49 | 0.17% |
| 2026-01-26 | 45.74 | 47.70 | 45.50 | 46.93 | +2.62% | 17.22 | 0.18% |
| 2026-01-23 | 46.66 | 46.90 | 45.06 | 45.73 | -2.49% | 19.86 | 0.21% |
| 2026-01-22 | 48.20 | 48.74 | 46.81 | 46.90 | -2.13% | 7.92 | 0.08% |
| 2026-01-21 | 48.29 | 48.75 | 47.71 | 47.92 | -0.77% | 8.95 | 0.09% |
| 2026-01-20 | 47.50 | 48.88 | 47.17 | 48.29 | +1.62% | 10.63 | 0.11% |
| 2026-01-19 | 47.50 | 47.85 | 46.98 | 47.52 | 0.00% | 7.26 | 0.07% |