中国人保
sh601319 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）
7.64
涨跌幅
+0.53%
成交量
50,703,100 股
成交额
388,583,872 元
换手率
0.14%
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 | 7.60 | 7.64 | 7.73 | 7.59 | +0.53% | 50,703,100 | 388,583,872 | 0.14 |
| 2026-10-13 | 7.79 | 7.60 | 7.84 | 7.60 | -2.69% | 74,757,200 | 577,333,696 | 0.21 |
| 2026-10-12 | 7.80 | 7.81 | 7.92 | 7.79 | -0.13% | 46,317,200 | 363,726,688 | 0.13 |
| 2026-10-09 | 7.89 | 7.82 | 7.94 | 7.82 | -1.14% | 51,103,300 | 401,939,360 | 0.14 |
| 2026-10-08 | 7.98 | 7.91 | 8.04 | 7.85 | -0.88% | 50,778,300 | 403,043,744 | 0.14 |
| 2026-09-30 | 8.02 | 7.98 | 8.08 | 7.96 | -0.99% | 43,851,400 | 350,992,832 | 0.12 |
| 2026-09-29 | 8.00 | 8.06 | 8.09 | 7.91 | +0.75% | 60,937,700 | 487,775,936 | 0.17 |
| 2026-09-28 | 8.03 | 8.00 | 8.17 | 7.96 | -0.87% | 56,014,900 | 451,893,632 | 0.16 |
| 2026-09-24 | 8.04 | 8.07 | 8.12 | 7.97 | +0.00% | 63,967,700 | 515,300,320 | 0.18 |
| 2026-09-23 | 8.13 | 8.07 | 8.19 | 8.03 | -1.22% | 48,776,800 | 394,441,376 | 0.14 |
| 2026-09-22 | 7.97 | 8.17 | 8.22 | 7.93 | +1.62% | 80,488,400 | 651,588,224 | 0.23 |
| 2026-09-21 | 7.82 | 8.04 | 8.10 | 7.75 | +2.81% | 106,454,800 | 845,237,312 | 0.30 |
| 2026-09-18 | 7.69 | 7.82 | 7.95 | 7.63 | +1.69% | 98,230,700 | 768,279,104 | 0.28 |
| 2026-09-17 | 7.68 | 7.69 | 7.79 | 7.63 | -0.39% | 51,402,000 | 395,992,320 | 0.14 |
| 2026-09-16 | 7.72 | 7.72 | 7.79 | 7.62 | -0.13% | 62,196,100 | 478,453,920 | 0.18 |
| 2026-09-15 | 7.82 | 7.73 | 7.83 | 7.70 | -1.15% | 42,273,300 | 328,184,864 | 0.12 |
| 2026-09-14 | 7.78 | 7.82 | 7.90 | 7.74 | -0.13% | 49,334,800 | 384,958,016 | 0.14 |
| 2026-09-11 | 7.88 | 7.83 | 7.91 | 7.77 | -1.39% | 69,220,600 | 542,045,568 | 0.20 |
| 2026-09-10 | 7.91 | 7.94 | 7.99 | 7.85 | +0.51% | 63,809,900 | 505,987,488 | 0.18 |
| 2026-09-09 | 7.78 | 7.90 | 7.95 | 7.77 | +1.02% | 70,473,100 | 554,836,736 | 0.20 |
| 2026-09-08 | 7.91 | 7.82 | 7.93 | 7.78 | -0.38% | 74,496,300 | 584,453,056 | 0.21 |
| 2026-09-07 | 7.98 | 7.85 | 8.13 | 7.83 | -1.75% | 132,878,800 | 1,053,400,384 | 0.37 |
| 2026-09-04 | 8.03 | 7.99 | 8.17 | 7.95 | -0.62% | 96,587,000 | 778,163,328 | 0.27 |
| 2026-09-03 | 7.97 | 8.04 | 8.20 | 7.92 | +1.52% | 125,869,100 | 1,018,916,672 | 0.35 |
| 2026-09-02 | 7.89 | 7.92 | 8.06 | 7.86 | +0.13% | 140,168,600 | 1,115,139,328 | 0.39 |
| 2026-09-01 | 7.43 | 7.91 | 7.97 | 7.40 | +6.17% | 243,405,500 | 1,898,229,120 | 0.69 |
| 2026-08-31 | 7.27 | 7.45 | 7.45 | 7.21 | +4.34% | 185,744,100 | 1,369,628,544 | 0.52 |
| 2026-08-28 | 7.16 | 7.14 | 7.17 | 7.07 | -0.56% | 52,126,300 | 371,439,488 | 0.15 |
| 2026-08-27 | 7.21 | 7.18 | 7.26 | 7.08 | -0.83% | 78,438,300 | 560,716,672 | 0.22 |
| 2026-08-26 | 7.09 | 7.24 | 7.27 | 7.07 | +1.97% | 98,722,500 | 711,850,496 | 0.28 |
需要全历史数据与程序化访问？
查看 中国人保 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=sh601319 获取全部历史日线。