新华保险

sh601336 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）

53.30

涨跌幅

-3.30%

成交量

16,439,700 股

成交额

887,487,424 元

换手率

0.79%

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	54.98	53.30	54.98	53.15	-3.30%	16,439,700	887,487,424	0.79
2026-10-13	56.04	55.12	56.05	54.91	-2.06%	11,786,200	654,084,800	0.57
2026-10-12	56.90	56.28	57.21	56.02	-1.09%	12,300,500	695,716,672	0.59
2026-10-09	56.00	56.90	57.00	55.84	+1.39%	9,518,000	537,066,368	0.46
2026-10-08	56.10	56.12	56.85	55.90	-0.41%	7,659,300	431,580,480	0.37
2026-09-30	55.93	56.35	56.47	55.88	+0.73%	6,361,800	357,181,248	0.31
2026-09-29	55.97	55.94	56.29	55.82	+0.07%	6,421,600	359,683,584	0.31
2026-09-28	57.26	55.90	57.45	55.86	-2.92%	13,073,500	739,806,272	0.63
2026-09-24	57.80	57.58	57.88	56.88	-0.52%	12,178,100	698,021,888	0.58
2026-09-23	58.50	57.88	58.66	57.85	-1.36%	8,383,200	487,036,128	0.40
2026-09-22	58.32	58.68	58.86	58.12	+0.24%	11,633,800	681,248,896	0.56
2026-09-21	58.00	58.54	58.56	57.80	+0.62%	10,316,800	599,853,952	0.49
2026-09-18	57.50	58.18	58.27	57.45	+1.31%	12,482,100	724,012,160	0.60
2026-09-17	57.27	57.43	57.57	56.89	-0.05%	9,990,300	572,406,336	0.48
2026-09-16	57.63	57.46	57.74	56.77	-0.29%	10,930,100	625,814,080	0.52
2026-09-15	58.52	57.63	58.55	57.50	-1.34%	10,703,000	619,394,240	0.51
2026-09-14	58.18	58.41	58.80	58.17	+0.19%	8,942,000	522,854,048	0.43
2026-09-11	59.36	58.30	59.38	57.95	-2.38%	17,982,700	1,049,301,440	0.86
2026-09-10	59.80	59.72	60.14	59.40	-0.35%	12,794,400	763,883,776	0.61
2026-09-09	59.88	59.93	60.20	59.51	-0.22%	16,833,300	1,007,182,976	0.81
2026-09-08	60.42	60.06	61.06	59.88	-1.02%	18,405,100	1,110,036,480	0.88
2026-09-07	62.80	60.68	62.81	60.55	-2.52%	25,854,100	1,582,782,592	1.24
2026-09-04	61.95	62.25	63.43	61.95	+0.53%	23,469,600	1,468,624,640	1.13
2026-09-03	60.80	61.92	62.84	60.58	+2.26%	31,962,900	1,986,714,368	1.53
2026-09-02	61.18	60.55	61.86	60.24	-1.54%	19,992,400	1,218,043,648	0.96
2026-09-01	59.82	61.50	62.00	59.68	+2.30%	39,390,600	2,414,749,184	1.89
2026-08-31	59.81	60.12	60.12	59.18	+0.54%	16,316,200	972,075,328	0.78
2026-08-28	60.31	59.80	60.36	59.65	-1.30%	19,173,600	1,148,901,504	0.92
2026-08-27	60.10	60.59	60.71	59.80	-0.64%	26,590,300	1,599,732,096	1.27
2026-08-26	59.29	60.98	61.00	59.10	+2.73%	25,935,200	1,564,561,152	1.24

需要全历史数据与程序化访问？查看新华保险日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601336 获取全部历史日线。