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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.66 | 38.80 | 38.33 | 38.55 | -0.31% | 6.01 | 0.07% |
| 2025-09-15 | 38.89 | 39.05 | 38.66 | 38.67 | -0.84% | 5.95 | 0.07% |
| 2025-09-12 | 39.53 | 39.58 | 38.94 | 39.00 | -1.11% | 7.04 | 0.09% |
| 2025-09-11 | 39.28 | 39.45 | 38.90 | 39.44 | +0.51% | 8.78 | 0.11% |
| 2025-09-10 | 39.38 | 39.51 | 39.20 | 39.24 | -0.63% | 4.80 | 0.06% |
| 2025-09-09 | 39.34 | 39.66 | 39.20 | 39.49 | +0.08% | 4.73 | 0.06% |
| 2025-09-08 | 39.69 | 39.87 | 39.33 | 39.46 | -0.87% | 5.07 | 0.06% |
| 2025-09-05 | 39.83 | 39.98 | 39.47 | 39.81 | -1.16% | 7.22 | 0.09% |
| 2025-09-04 | 39.40 | 40.70 | 38.85 | 40.27 | +1.55% | 13.52 | 0.16% |
| 2025-09-03 | 40.77 | 40.96 | 39.33 | 39.66 | -2.57% | 8.77 | 0.10% |
| 2025-09-02 | 40.72 | 41.00 | 40.31 | 40.70 | -0.10% | 7.00 | 0.08% |
| 2025-09-01 | 41.93 | 42.22 | 40.62 | 40.74 | -2.64% | 11.50 | 0.13% |
| 2025-08-29 | 41.33 | 43.23 | 41.29 | 41.84 | +1.47% | 14.41 | 0.16% |
| 2025-08-28 | 40.77 | 41.25 | 40.16 | 41.24 | -0.46% | 10.78 | 0.13% |
| 2025-08-27 | 42.72 | 42.75 | 41.42 | 41.43 | -2.46% | 10.56 | 0.12% |
| 2025-08-26 | 42.52 | 42.92 | 42.34 | 42.47 | -0.35% | 6.66 | 0.07% |
| 2025-08-25 | 42.76 | 42.92 | 42.19 | 42.62 | -0.09% | 9.17 | 0.10% |
| 2025-08-22 | 41.82 | 42.66 | 41.62 | 42.66 | +1.97% | 8.42 | 0.10% |
| 2025-08-21 | 41.99 | 42.36 | 41.68 | 41.83 | -0.31% | 6.38 | 0.07% |
| 2025-08-20 | 41.50 | 42.03 | 41.05 | 41.96 | +0.79% | 5.18 | 0.06% |