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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.08 | 49.22 | 47.12 | 47.52 | -2.68% | 11.27 | 0.11% |
| 2026-01-15 | 49.11 | 50.04 | 48.60 | 48.83 | -1.51% | 8.61 | 0.08% |
| 2026-01-14 | 50.76 | 50.76 | 49.40 | 49.58 | -2.84% | 11.01 | 0.11% |
| 2026-01-13 | 49.40 | 51.92 | 49.25 | 51.03 | +3.22% | 11.01 | 0.10% |
| 2026-01-12 | 48.73 | 49.98 | 48.22 | 49.44 | +1.29% | 10.38 | 0.10% |
| 2026-01-09 | 48.99 | 49.50 | 48.23 | 48.81 | -0.39% | 7.23 | 0.07% |
| 2026-01-08 | 50.00 | 50.00 | 48.25 | 49.00 | -2.33% | 8.35 | 0.08% |
| 2026-01-07 | 49.52 | 50.88 | 49.14 | 50.17 | +1.01% | 9.50 | 0.09% |
| 2026-01-06 | 48.27 | 50.20 | 48.27 | 49.67 | +2.90% | 13.16 | 0.13% |
| 2026-01-05 | 46.00 | 48.42 | 45.91 | 48.27 | +6.09% | 13.69 | 0.14% |
| 2025-12-31 | 45.60 | 45.79 | 45.24 | 45.50 | -0.15% | 4.48 | 0.05% |
| 2025-12-30 | 46.00 | 46.00 | 45.00 | 45.57 | -1.24% | 7.40 | 0.08% |
| 2025-12-29 | 46.40 | 47.22 | 46.01 | 46.14 | -1.16% | 6.17 | 0.06% |
| 2025-12-26 | 46.85 | 47.51 | 46.43 | 46.68 | -0.55% | 6.40 | 0.07% |
| 2025-12-25 | 46.20 | 47.65 | 46.13 | 46.94 | +1.43% | 7.11 | 0.07% |
| 2025-12-24 | 46.32 | 46.60 | 46.04 | 46.28 | -0.54% | 6.02 | 0.06% |
| 2025-12-23 | 46.37 | 47.38 | 46.20 | 46.53 | +0.37% | 7.27 | 0.07% |
| 2025-12-22 | 46.66 | 46.77 | 45.82 | 46.36 | -0.30% | 6.31 | 0.07% |
| 2025-12-19 | 46.60 | 47.15 | 46.05 | 46.50 | -0.79% | 6.91 | 0.07% |
| 2025-12-18 | 46.81 | 47.00 | 46.20 | 46.87 | +0.04% | 6.93 | 0.07% |