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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.22 | 44.96 | 44.03 | 44.40 | +0.23% | 5.89 | 0.06% |
| 2025-11-19 | 43.14 | 44.68 | 43.01 | 44.30 | +2.98% | 7.35 | 0.08% |
| 2025-11-18 | 43.25 | 43.57 | 42.78 | 43.02 | -0.92% | 4.16 | 0.05% |
| 2025-11-17 | 44.15 | 44.27 | 42.99 | 43.42 | -1.63% | 4.77 | 0.05% |
| 2025-11-14 | 44.66 | 45.30 | 44.11 | 44.14 | -1.41% | 4.69 | 0.05% |
| 2025-11-13 | 44.30 | 45.07 | 44.17 | 44.77 | +0.38% | 6.78 | 0.07% |
| 2025-11-12 | 43.99 | 44.80 | 43.60 | 44.60 | +1.99% | 7.66 | 0.08% |
| 2025-11-11 | 44.38 | 44.38 | 43.21 | 43.73 | -1.62% | 5.62 | 0.06% |
| 2025-11-10 | 43.61 | 44.45 | 43.16 | 44.45 | +1.95% | 5.95 | 0.07% |
| 2025-11-07 | 43.70 | 43.97 | 43.35 | 43.60 | -0.59% | 4.45 | 0.05% |
| 2025-11-06 | 43.40 | 43.92 | 43.12 | 43.86 | +1.86% | 6.42 | 0.07% |
| 2025-11-05 | 43.11 | 43.39 | 42.60 | 43.06 | -0.85% | 4.63 | 0.05% |
| 2025-11-04 | 43.23 | 43.80 | 43.00 | 43.43 | +0.81% | 6.04 | 0.07% |
| 2025-11-03 | 43.99 | 44.15 | 42.80 | 43.08 | -2.02% | 9.87 | 0.11% |
| 2025-10-31 | 44.70 | 44.95 | 43.90 | 43.97 | -0.92% | 9.70 | 0.10% |
| 2025-10-30 | 45.22 | 45.73 | 44.08 | 44.38 | -1.86% | 9.26 | 0.10% |
| 2025-10-29 | 44.99 | 45.58 | 44.75 | 45.22 | +0.27% | 7.92 | 0.08% |
| 2025-10-28 | 45.06 | 45.39 | 44.55 | 45.10 | +0.09% | 6.34 | 0.07% |
| 2025-10-27 | 44.30 | 45.42 | 43.60 | 45.06 | +1.53% | 12.34 | 0.13% |
| 2025-10-24 | 44.20 | 44.55 | 43.83 | 44.38 | -0.20% | 8.50 | 0.09% |