中国人寿

sh601628 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）

34.37

涨跌幅

-2.85%

成交量

37,598,100 股

成交额

1,303,275,008 元

换手率

0.18%

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	35.25	34.37	35.43	34.09	-2.85%	37,598,100	1,303,275,008	0.18
2026-10-13	36.38	35.38	36.41	35.22	-3.28%	30,105,200	1,077,789,184	0.14
2026-10-12	36.13	36.58	36.70	35.90	+1.19%	17,846,800	650,536,192	0.09
2026-10-09	35.95	36.15	36.38	35.73	+0.58%	15,804,300	569,819,904	0.08
2026-10-08	36.63	35.94	36.69	35.78	-2.07%	23,513,100	850,128,320	0.11
2026-09-30	36.62	36.70	36.95	36.33	+0.22%	17,219,000	630,843,136	0.08
2026-09-29	36.62	36.62	37.00	36.55	-0.41%	16,521,000	606,517,056	0.08
2026-09-28	37.33	36.77	37.71	36.75	-1.76%	18,125,300	672,157,504	0.09
2026-09-24	38.59	37.43	38.60	37.36	-3.03%	24,730,100	934,779,968	0.12
2026-09-23	38.64	38.60	38.85	38.39	-0.23%	14,794,000	570,992,448	0.07
2026-09-22	37.84	38.69	38.89	37.75	+1.76%	28,446,800	1,094,029,824	0.14
2026-09-21	37.61	38.02	38.06	37.15	+0.58%	21,420,500	806,127,488	0.10
2026-09-18	37.11	37.80	37.94	37.11	+1.75%	25,020,200	942,562,688	0.12
2026-09-17	37.20	37.15	37.37	36.90	-0.27%	15,114,300	560,903,424	0.07
2026-09-16	37.57	37.25	37.65	37.08	-0.98%	17,510,900	652,080,256	0.08
2026-09-15	38.15	37.62	38.25	37.58	-1.72%	16,214,700	613,694,912	0.08
2026-09-14	37.88	38.28	38.29	37.67	+0.76%	19,675,400	749,233,472	0.09
2026-09-11	38.09	37.99	38.28	37.33	-0.76%	28,214,000	1,068,169,280	0.14
2026-09-10	38.11	38.28	38.64	37.86	+0.34%	22,690,400	867,739,840	0.11
2026-09-09	37.95	38.15	38.40	37.51	+0.24%	26,302,500	999,347,840	0.13
2026-09-08	38.25	38.06	38.91	38.02	-1.01%	28,881,500	1,107,241,728	0.14
2026-09-07	39.18	38.45	39.47	38.27	-1.84%	44,212,700	1,712,104,064	0.21
2026-09-04	39.21	39.17	39.96	38.99	-0.25%	31,514,100	1,242,210,560	0.15
2026-09-03	38.15	39.27	39.68	38.15	+2.94%	49,363,100	1,939,517,312	0.24
2026-09-02	38.98	38.15	39.27	38.11	-2.35%	33,193,100	1,280,265,344	0.16
2026-09-01	38.42	39.07	39.54	38.23	+1.48%	50,895,600	1,994,115,456	0.24
2026-08-31	38.24	38.50	38.54	37.95	+0.60%	28,231,300	1,081,038,336	0.14
2026-08-28	38.61	38.27	38.88	38.01	-0.88%	35,446,900	1,360,320,896	0.17
2026-08-27	38.35	38.61	38.71	38.08	+0.08%	33,143,500	1,271,068,032	0.16
2026-08-26	37.43	38.58	38.63	37.38	+2.61%	40,775,600	1,558,192,512	0.20

需要全历史数据与程序化访问？查看中国人寿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601628 获取全部历史日线。