中国人寿 sh.601628
33.83
+0.03%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.81 | 47.00 | 46.20 | 46.87 | +0.04% | 6.93 | 0.07% |
| 2025-12-17 | 45.20 | 47.44 | 45.05 | 46.85 | +3.67% | 11.10 | 0.11% |
| 2025-12-16 | 45.86 | 46.27 | 45.02 | 45.19 | -1.78% | 6.67 | 0.07% |
| 2025-12-15 | 44.90 | 46.63 | 44.80 | 46.01 | +1.57% | 9.77 | 0.10% |
| 2025-12-12 | 44.56 | 45.35 | 44.13 | 45.30 | +0.69% | 7.32 | 0.08% |
| 2025-12-11 | 44.70 | 45.27 | 44.25 | 44.99 | +0.65% | 5.55 | 0.06% |
| 2025-12-10 | 44.55 | 44.88 | 44.09 | 44.70 | +0.18% | 4.29 | 0.05% |
| 2025-12-09 | 45.45 | 45.51 | 44.50 | 44.62 | -1.96% | 4.96 | 0.05% |
| 2025-12-08 | 45.67 | 46.06 | 45.20 | 45.51 | +0.24% | 7.56 | 0.08% |
| 2025-12-05 | 43.36 | 45.66 | 43.23 | 45.40 | +4.61% | 9.19 | 0.10% |
| 2025-12-04 | 43.06 | 43.40 | 42.87 | 43.40 | +0.79% | 3.35 | 0.04% |
| 2025-12-03 | 43.66 | 43.94 | 43.00 | 43.06 | -1.87% | 4.70 | 0.05% |
| 2025-12-02 | 43.98 | 44.73 | 43.65 | 43.88 | +0.43% | 4.64 | 0.05% |
| 2025-12-01 | 43.54 | 44.02 | 43.10 | 43.69 | +0.39% | 4.58 | 0.05% |
| 2025-11-28 | 43.93 | 44.00 | 43.26 | 43.52 | -0.98% | 3.46 | 0.04% |
| 2025-11-27 | 43.37 | 44.57 | 43.03 | 43.95 | +1.03% | 4.74 | 0.05% |
| 2025-11-26 | 44.00 | 44.45 | 43.11 | 43.50 | -1.09% | 4.85 | 0.05% |
| 2025-11-25 | 43.06 | 44.55 | 43.06 | 43.98 | +1.99% | 5.09 | 0.06% |
| 2025-11-24 | 43.54 | 44.10 | 42.99 | 43.12 | -0.83% | 5.48 | 0.06% |
| 2025-11-21 | 44.42 | 44.66 | 43.46 | 43.48 | -2.07% | 6.02 | 0.07% |