当前位置: 爱股网 > 股票行情 > 中国太保(601601)股票行情

中国太保(601601)股票行情

中国太保(601601)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中国太保(601601)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	38.13	37.09	-1.29	-3.36%	36.68	38.36	524894	195701.98	0.77%
2026-03-25	37.60	38.38	0.79	2.10%	37.60	38.65	253798	97120.38	0.37%
2026-03-24	37.79	37.59	0.27	0.72%	37.17	38.04	299556	112482.42	0.44%
2026-03-23	38.71	37.32	-1.84	-4.70%	37.21	38.71	441056	166652.05	0.64%
2026-03-20	39.76	39.16	-0.60	-1.51%	39.06	40.03	286282	112836.75	0.42%
2026-03-19	40.33	39.76	-1.01	-2.48%	39.64	40.64	289907	115641.97	0.42%
2026-03-18	40.45	40.77	0.27	0.67%	40.12	41.11	338531	137937.78	0.49%
2026-03-17	39.59	40.50	0.90	2.27%	39.57	41.18	461939	187734.48	0.67%
2026-03-16	39.08	39.60	0.43	1.10%	38.70	39.79	350466	138350.17	0.51%
2026-03-13	39.35	39.17	-0.31	-0.79%	38.95	39.68	211704	83200.94	0.31%
2026-03-12	39.40	39.48	0.00	0.00%	39.22	39.73	221121	87280.07	0.32%
2026-03-11	39.25	39.48	0.31	0.79%	39.06	39.78	328423	129737.02	0.48%
2026-03-10	38.51	39.17	0.97	2.54%	38.51	39.19	345299	134216.81	0.50%
2026-03-09	38.34	38.20	-1.04	-2.65%	37.41	38.47	401235	152495.97	0.59%
2026-03-06	39.16	39.24	-0.10	-0.25%	38.89	39.71	289781	113782.96	0.42%
2026-03-05	39.16	39.34	0.49	1.26%	39.10	39.76	366934	144777.94	0.54%
2026-03-04	39.52	38.85	-1.10	-2.75%	38.09	39.74	514415	199053.80	0.75%
2026-03-03	40.05	39.95	-0.04	-0.10%	39.37	40.77	529692	212128.94	0.77%
2026-03-02	40.41	39.99	-0.82	-2.01%	39.52	40.85	482475	192857.88	0.70%
2026-02-27	40.89	40.81	-0.15	-0.37%	40.35	41.18	378825	154016.33	0.55%
2026-02-26	42.18	40.96	-1.16	-2.75%	40.70	42.30	504310	207245.77	0.74%
2026-02-25	42.52	42.12	-0.40	-0.94%	42.01	42.80	347923	147457.59	0.51%
2026-02-24	43.21	42.52	-0.37	-0.86%	42.30	43.22	320470	136467.48	0.47%
2026-02-13	43.44	42.89	-0.70	-1.61%	42.80	43.53	226825	97699.54	0.33%
2026-02-12	44.50	43.59	-0.73	-1.65%	43.51	44.50	238566	104707.33	0.35%
2026-02-11	44.95	44.32	-0.63	-1.40%	44.00	45.14	281625	124671.48	0.41%
2026-02-10	45.05	44.95	-0.27	-0.60%	44.50	45.30	197786	88638.04	0.29%
2026-02-09	45.35	45.22	0.41	0.91%	44.66	45.80	279174	126265.04	0.41%
2026-02-06	44.53	44.81	0.06	0.13%	44.10	45.26	279654	125123.34	0.41%
2026-02-05	44.85	44.75	0.02	0.04%	43.81	45.23	264935	117927.62	0.39%
2026-02-04	43.98	44.73	0.75	1.71%	43.78	45.15	287282	127546.93	0.42%
2026-02-03	44.78	43.98	-0.38	-0.86%	43.39	44.93	414582	182196.66	0.61%
2026-02-02	45.55	44.36	-1.19	-2.61%	44.20	46.18	373269	168356.08	0.55%
2026-01-30	46.18	45.55	-0.63	-1.36%	45.26	46.43	408121	186297.03	0.60%
2026-01-29	44.20	46.18	2.00	4.53%	43.82	46.81	810229	369645.34	1.18%
2026-01-28	44.00	44.18	-0.02	-0.05%	43.63	45.00	535100	237518.39	0.78%
2026-01-27	43.20	44.20	0.86	1.98%	43.20	45.26	576136	256336.23	0.84%
2026-01-26	41.99	43.34	1.35	3.22%	41.96	44.34	680422	295814.09	0.99%
2026-01-23	43.42	41.99	-1.11	-2.58%	41.60	43.42	588122	247538.88	0.86%
2026-01-22	43.95	43.10	-0.80	-1.82%	42.90	44.18	444370	192935.44	0.65%
2026-01-21	44.31	43.90	-0.35	-0.79%	43.72	44.62	378134	166724.53	0.55%
2026-01-20	44.09	44.25	0.16	0.36%	43.46	44.98	312833	138529.59	0.46%
2026-01-19	44.08	44.09	-0.10	-0.23%	43.44	44.56	341926	150342.39	0.50%
2026-01-16	45.22	44.19	-0.73	-1.63%	43.82	46.00	467295	207535.78	0.68%
2026-01-15	45.00	44.92	-0.37	-0.82%	44.72	46.40	331578	150548.22	0.48%
2026-01-14	45.70	45.29	-0.62	-1.35%	44.70	46.20	449581	204320.95	0.66%
2026-01-13	45.60	45.91	0.53	1.17%	45.30	47.26	392054	181373.62	0.57%
2026-01-12	46.97	45.38	-1.12	-2.41%	45.06	47.03	494672	226055.19	0.72%
2026-01-09	47.20	46.50	-0.45	-0.96%	45.87	47.49	455312	212210.02	0.67%
2026-01-08	47.15	46.95	-0.94	-1.96%	46.18	47.65	588118	276020.78	0.86%
2026-01-07	47.16	47.89	0.54	1.14%	46.95	48.39	477937	228162.05	0.70%
2026-01-06	45.60	47.35	2.29	5.08%	44.90	47.88	600778	282162.91	0.88%
2026-01-05	42.40	45.06	3.15	7.52%	42.17	45.35	662597	292762.88	0.97%
2025-12-31	41.90	41.91	0.00	0.00%	41.46	42.68	293033	123226.10	0.43%
2025-12-30	42.33	41.91	-0.37	-0.88%	41.36	42.64	311393	130257.48	0.45%
2025-12-29	42.05	42.28	-0.05	-0.12%	41.93	43.20	308266	131315.92	0.45%
2025-12-26	42.51	42.33	-0.31	-0.73%	42.13	43.09	238294	101481.44	0.35%
2025-12-25	41.50	42.64	1.14	2.75%	41.41	43.00	339549	144660.88	0.50%
2025-12-24	41.60	41.50	-0.27	-0.65%	41.21	41.77	203459	84483.27	0.30%
2025-12-23	41.40	41.77	0.37	0.89%	41.25	42.49	326855	136890.48	0.48%
2025-12-22	41.02	41.40	0.36	0.88%	40.62	41.59	295456	121594.79	0.43%
2025-12-19	40.95	41.04	-0.04	-0.10%	40.77	41.59	256521	105437.71	0.37%
2025-12-18	40.65	41.08	0.29	0.71%	40.61	41.44	356693	146265.50	0.52%
2025-12-17	39.58	40.79	1.64	4.19%	39.30	41.35	607381	245322.27	0.89%
2025-12-16	39.49	39.15	-0.43	-1.09%	39.06	40.00	362658	142856.23	0.53%
2025-12-15	37.95	39.58	1.34	3.50%	37.86	40.24	547190	216359.02	0.80%
2025-12-12	37.70	38.24	0.77	2.05%	37.33	38.36	385222	146125.17	0.56%
2025-12-11	37.85	37.47	-0.44	-1.16%	37.35	38.10	244750	92280.21	0.36%
2025-12-10	37.90	37.91	0.41	1.09%	37.32	38.03	257823	97294.01	0.38%
2025-12-09	38.07	37.50	-0.74	-1.94%	37.45	38.50	342913	129600.94	0.50%
2025-12-08	37.50	38.24	0.63	1.68%	37.40	38.60	639188	244752.53	0.93%
2025-12-05	35.20	37.61	2.41	6.85%	35.12	38.12	903575	332786.75	1.32%
2025-12-04	35.15	35.20	0.20	0.57%	34.82	35.33	138897	48703.36	0.20%
2025-12-03	35.60	35.00	-0.61	-1.71%	34.94	35.75	186021	65516.73	0.27%
2025-12-02	35.12	35.61	0.44	1.25%	35.00	35.93	317173	113057.74	0.46%
2025-12-01	34.70	35.17	0.42	1.21%	34.55	35.28	316847	110718.60	0.46%
2025-11-28	35.04	34.75	-0.30	-0.86%	34.70	35.20	254083	88526.44	0.37%
2025-11-27	34.61	35.05	0.44	1.27%	34.40	35.44	284606	99610.56	0.42%
2025-11-26	35.10	34.61	-0.34	-0.97%	34.55	35.20	222205	77066.98	0.32%
2025-11-25	34.49	34.95	0.65	1.90%	34.45	35.23	261463	91277.96	0.38%

上证大盘股票行情在线 K线走势图

中国太保(601601)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58