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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.87 | 45.00 | 43.68 | 44.47 | +1.23% | 10.90 | 0.12% |
| 2025-10-22 | 43.57 | 44.25 | 43.37 | 43.93 | -0.14% | 10.21 | 0.11% |
| 2025-10-21 | 42.47 | 44.24 | 42.13 | 43.99 | +3.51% | 21.09 | 0.23% |
| 2025-10-20 | 43.20 | 43.35 | 42.09 | 42.50 | +4.14% | 21.94 | 0.25% |
| 2025-10-17 | 42.52 | 42.75 | 40.68 | 40.81 | -4.11% | 14.25 | 0.16% |
| 2025-10-16 | 41.03 | 42.67 | 41.03 | 42.56 | +5.16% | 25.36 | 0.29% |
| 2025-10-15 | 39.74 | 40.55 | 39.56 | 40.47 | +1.80% | 7.82 | 0.09% |
| 2025-10-14 | 39.13 | 40.03 | 39.13 | 39.76 | +2.07% | 9.01 | 0.11% |
| 2025-10-13 | 38.85 | 39.25 | 38.61 | 38.95 | -1.24% | 5.09 | 0.06% |
| 2025-10-10 | 39.10 | 40.07 | 39.08 | 39.44 | +0.10% | 5.19 | 0.06% |
| 2025-10-09 | 39.46 | 39.46 | 38.50 | 39.40 | -0.05% | 5.18 | 0.06% |
| 2025-09-30 | 39.47 | 39.66 | 38.89 | 39.42 | -0.15% | 7.48 | 0.09% |
| 2025-09-29 | 38.26 | 39.97 | 38.06 | 39.48 | +3.17% | 14.49 | 0.18% |
| 2025-09-26 | 37.59 | 38.44 | 37.54 | 38.26 | +1.26% | 5.67 | 0.07% |
| 2025-09-25 | 37.78 | 37.96 | 37.49 | 37.79 | -0.03% | 3.43 | 0.04% |
| 2025-09-24 | 37.71 | 38.00 | 37.44 | 37.80 | +0.16% | 4.08 | 0.05% |
| 2025-09-23 | 37.59 | 37.93 | 37.29 | 37.74 | +0.21% | 4.28 | 0.05% |
| 2025-09-22 | 37.99 | 38.18 | 37.44 | 37.66 | -1.02% | 4.47 | 0.06% |
| 2025-09-19 | 38.40 | 38.44 | 37.83 | 38.05 | -1.14% | 4.34 | 0.05% |
| 2025-09-18 | 38.86 | 38.93 | 38.15 | 38.48 | -1.38% | 7.27 | 0.09% |