中国太保

sh601601 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）

29.32

涨跌幅

-2.59%

成交量

63,498,800 股

成交额

1,872,088,192 元

换手率

0.93%

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	30.00	29.32	30.00	29.14	-2.59%	63,498,800	1,872,088,192	0.93
2026-10-13	31.42	30.10	31.48	30.01	-4.66%	55,147,600	1,691,522,176	0.81
2026-10-12	31.29	31.57	31.87	31.18	+1.35%	31,361,200	988,654,016	0.46
2026-10-09	30.91	31.15	31.34	30.80	+1.04%	30,356,600	943,392,832	0.44
2026-10-08	30.84	30.83	31.24	30.61	-0.74%	27,599,000	852,715,904	0.40
2026-09-30	30.48	31.06	31.25	30.33	+2.17%	31,751,700	977,495,488	0.46
2026-09-29	30.66	30.40	30.83	30.28	-0.33%	24,784,100	756,073,920	0.36
2026-09-28	30.71	30.50	31.22	30.36	-1.23%	36,123,700	1,108,931,712	0.53
2026-09-24	31.60	30.88	31.60	30.80	-2.31%	43,212,300	1,343,094,784	0.63
2026-09-23	32.08	31.61	32.19	31.58	-1.68%	29,701,600	944,006,592	0.43
2026-09-22	31.85	32.15	32.23	31.73	+0.47%	41,128,200	1,316,307,584	0.60
2026-09-21	32.00	32.00	32.04	31.34	-0.25%	47,398,800	1,501,390,720	0.69
2026-09-18	31.85	32.08	32.49	31.72	+0.63%	30,876,300	992,090,624	0.45
2026-09-17	31.90	31.88	32.04	31.62	-0.44%	19,584,600	623,500,864	0.29
2026-09-16	32.55	32.02	32.70	31.87	-1.87%	27,711,900	889,217,920	0.40
2026-09-15	33.09	32.63	33.19	32.56	-1.00%	20,788,700	682,653,952	0.30
2026-09-14	32.80	32.96	33.38	32.72	-0.03%	20,460,100	675,005,888	0.30
2026-09-11	33.63	32.97	33.63	32.64	-1.96%	35,916,700	1,184,204,416	0.52
2026-09-10	33.43	33.63	33.87	33.15	+0.60%	24,230,600	812,573,824	0.35
2026-09-09	33.55	33.43	33.77	33.27	-0.39%	26,639,700	890,819,328	0.39
2026-09-08	33.13	33.56	34.16	33.13	+1.02%	46,829,000	1,579,631,488	0.68
2026-09-07	34.40	33.22	34.47	33.10	-2.89%	48,541,300	1,626,648,448	0.71
2026-09-04	33.92	34.21	34.92	33.92	+0.50%	52,790,200	1,816,186,624	0.77
2026-09-03	32.75	34.04	34.48	32.74	+3.69%	76,023,700	2,585,118,208	1.11
2026-09-02	32.94	32.83	33.54	32.61	-0.73%	41,853,800	1,377,419,392	0.61
2026-09-01	31.90	33.07	33.28	31.71	+3.34%	74,145,600	2,437,124,864	1.08
2026-08-31	31.69	32.00	32.00	31.52	+0.72%	35,063,700	1,114,109,696	0.51
2026-08-28	31.71	31.77	31.90	31.32	-0.72%	33,214,000	1,052,124,800	0.49
2026-08-27	31.91	32.00	32.17	31.56	+0.06%	38,252,000	1,218,508,544	0.56
2026-08-26	31.38	31.98	32.12	31.32	+1.59%	45,816,100	1,461,017,344	0.67

需要全历史数据与程序化访问？查看中国太保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601601 获取全部历史日线。