中国平安

sh601318 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

51.23

涨跌幅

-0.89%

成交量

86,708,900 股

成交额

4,447,475,712 元

换手率

0.81%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	51.61	51.23	51.77	50.82	-0.89%	86,708,900	4,447,475,712	0.81
2026-10-13	53.00	51.69	53.00	51.43	-2.91%	115,096,600	5,998,864,896	1.08
2026-10-12	52.86	53.24	53.32	52.70	+0.78%	56,048,000	2,971,178,496	0.53
2026-10-09	52.71	52.83	53.15	52.68	+0.30%	59,593,600	3,153,261,312	0.56
2026-10-08	52.91	52.67	53.25	52.46	-1.16%	59,624,300	3,151,177,216	0.56
2026-09-30	52.68	53.29	53.49	52.41	+1.50%	55,884,200	2,960,017,408	0.52
2026-09-29	52.47	52.50	52.74	52.22	+0.19%	43,080,000	2,261,213,952	0.40
2026-09-28	53.09	52.40	53.40	52.19	-1.60%	71,194,400	3,747,989,760	0.67
2026-09-24	53.80	53.25	53.92	53.15	-1.15%	54,045,900	2,886,593,280	0.51
2026-09-23	54.35	53.87	54.47	53.85	-1.08%	39,679,200	2,146,103,424	0.37
2026-09-22	53.98	54.46	54.51	53.56	+0.89%	57,911,600	3,139,771,392	0.54
2026-09-21	53.30	53.98	54.00	52.88	+1.14%	59,078,500	3,163,096,064	0.55
2026-09-18	53.32	53.37	53.80	53.03	+0.04%	61,166,600	3,266,258,432	0.57
2026-09-17	53.40	53.35	53.70	53.16	-0.30%	39,356,300	2,099,595,264	0.37
2026-09-16	53.89	53.51	54.16	53.10	-0.72%	56,030,800	2,997,719,296	0.53
2026-09-15	54.90	53.90	54.92	53.76	-1.52%	49,459,400	2,677,888,256	0.46
2026-09-14	54.78	54.73	55.35	54.29	-0.18%	48,623,400	2,660,766,208	0.46
2026-09-11	55.40	54.83	55.47	54.35	-1.24%	60,224,600	3,302,998,784	0.56
2026-09-10	55.50	55.52	55.74	55.05	-1.32%	44,435,200	2,460,779,264	0.42
2026-09-09	55.70	56.26	56.57	55.57	+1.01%	52,422,200	2,944,585,984	0.49
2026-09-08	56.00	55.70	56.80	55.68	-1.17%	70,076,800	3,930,272,256	0.66
2026-09-07	58.24	56.36	58.45	56.18	-3.23%	111,728,900	6,354,283,520	1.05
2026-09-04	57.88	58.24	58.99	57.88	+0.41%	78,355,200	4,573,926,400	0.73
2026-09-03	56.60	58.00	58.58	56.50	+2.42%	108,711,900	6,309,518,848	1.02
2026-09-02	57.11	56.63	57.48	56.47	-1.05%	60,053,400	3,409,288,192	0.56
2026-09-01	55.78	57.23	57.44	55.41	+2.53%	108,089,700	6,156,593,152	1.01
2026-08-31	55.92	55.82	56.17	55.68	-0.05%	54,592,800	3,052,052,736	0.51
2026-08-28	55.76	55.85	55.96	55.26	-0.04%	49,747,300	2,770,723,840	0.47
2026-08-27	55.88	55.87	56.13	55.45	-0.46%	64,656,800	3,606,576,384	0.61
2026-08-26	54.87	56.13	56.38	54.66	+2.04%	105,343,600	5,886,019,072	0.99

需要全历史数据与程序化访问？查看中国平安日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601318 获取全部历史日线。