华润双鹤 (600062) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-17	18.18	18.42	0.22	1.21%	18.17	18.45	55228	10109	0.53%
2025-12-16	18.45	18.20	-0.26	-1.41%	18.16	18.46	70018	12784	0.68%
2025-12-15	18.55	18.46	-0.11	-0.59%	18.41	18.56	53311	9858	0.52%
2025-12-12	18.60	18.57	0.01	0.05%	18.45	18.64	63480	11769	0.61%
2025-12-11	18.54	18.56	0.00	0.00%	18.54	18.67	41288	7678	0.40%
2025-12-10	18.63	18.56	-0.07	-0.38%	18.50	18.66	61318	11380	0.59%
2025-12-09	18.74	18.63	-0.11	-0.59%	18.61	18.79	44015	8224	0.43%
2025-12-08	18.82	18.74	-0.05	-0.27%	18.71	18.85	51745	9704	0.50%
2025-12-05	18.85	18.79	-0.08	-0.42%	18.67	18.91	50163	9400	0.49%
2025-12-04	18.84	18.87	-0.02	-0.11%	18.79	18.92	38049	7173	0.37%
2025-12-03	18.75	18.89	0.14	0.75%	18.72	18.92	53023	9995	0.51%
2025-12-02	18.83	18.75	-0.07	-0.37%	18.65	18.84	42895	8040	0.42%
2025-12-01	18.60	18.82	0.21	1.13%	18.57	18.83	70255	13161	0.68%
2025-11-28	18.70	18.61	-0.06	-0.32%	18.54	18.70	55751	10364	0.54%
2025-11-27	18.75	18.67	-0.11	-0.59%	18.65	18.78	55003	10284	0.53%
2025-11-26	18.68	18.78	0.10	0.54%	18.67	18.97	69563	13117	0.67%
2025-11-25	18.63	18.68	0.07	0.38%	18.60	18.79	64158	11994	0.62%
2025-11-24	18.55	18.61	0.10	0.54%	18.50	18.71	53933	10033	0.52%
2025-11-21	18.84	18.51	-0.39	-2.06%	18.46	18.92	99186	18480	0.96%
2025-11-20	18.90	18.90	0.00	0.00%	18.87	19.04	54936	10398	0.53%
2025-11-19	18.96	18.90	-0.13	-0.68%	18.81	19.08	67540	12772	0.65%
2025-11-18	19.17	19.03	-0.15	-0.78%	18.94	19.24	98794	18861	0.96%
2025-11-17	19.55	19.18	-0.39	-1.99%	19.12	19.55	135150	26010	1.31%
2025-11-14	19.64	19.57	-0.11	-0.56%	19.57	19.75	84236	16568	0.82%
2025-11-13	19.70	19.68	0.08	0.41%	19.56	19.72	96179	18887	0.93%
2025-11-12	19.67	19.60	-0.07	-0.36%	19.56	19.77	107021	21035	1.04%
2025-11-11	19.72	19.67	-0.03	-0.15%	19.57	19.73	79983	15700	0.77%
2025-11-10	19.56	19.70	0.17	0.87%	19.49	19.72	120593	23678	1.17%
2025-11-07	19.26	19.53	0.25	1.30%	19.24	19.65	139519	27200	1.35%
2025-11-06	19.23	19.28	0.04	0.21%	19.17	19.30	52975	10199	0.51%
2025-11-05	19.15	19.24	0.00	0.00%	19.15	19.30	57242	11006	0.55%
2025-11-04	19.40	19.24	-0.17	-0.88%	19.19	19.40	79645	15348	0.77%
2025-11-03	19.32	19.41	0.15	0.78%	19.22	19.43	96969	18766	0.94%
2025-10-31	19.06	19.26	0.13	0.68%	19.06	19.32	97509	18757	0.94%
2025-10-30	19.19	19.13	-0.06	-0.31%	19.06	19.22	72803	13939	0.71%
2025-10-29	19.07	19.19	0.06	0.31%	18.97	19.22	67324	12863	0.65%
2025-10-28	19.13	19.13	-0.01	-0.05%	19.10	19.26	65956	12640	0.64%
2025-10-27	19.07	19.24	0.27	1.42%	19.00	19.32	126210	24199	1.22%
2025-10-24	19.04	18.97	-0.07	-0.37%	18.88	19.07	59840	11344	0.58%
2025-10-23	19.06	19.04	-0.02	-0.10%	18.85	19.06	62184	11778	0.60%
2025-10-22	18.90	19.06	0.15	0.79%	18.85	19.12	81736	15551	0.79%
2025-10-21	18.86	18.91	0.06	0.32%	18.83	18.99	67890	12831	0.66%
2025-10-20	19.00	18.85	-0.02	-0.11%	18.73	19.00	68032	12803	0.66%
2025-10-17	19.19	18.87	-0.29	-1.51%	18.83	19.23	111155	21146	1.08%
2025-10-16	19.19	19.16	-0.08	-0.42%	19.08	19.30	76703	14725	0.74%
2025-10-15	19.13	19.24	0.11	0.58%	19.08	19.27	75172	14437	0.73%
2025-10-14	19.09	19.13	0.06	0.31%	19.02	19.26	106427	20387	1.03%
2025-10-13	18.97	19.07	-0.10	-0.52%	18.88	19.11	83657	15885	0.81%
2025-10-10	18.88	19.17	0.25	1.32%	18.83	19.23	114386	21835	1.11%
2025-10-09	18.72	18.92	0.24	1.28%	18.71	18.94	95217	17953	0.92%
2025-09-30	18.65	18.68	0.01	0.05%	18.62	18.72	52067	9726	0.50%
2025-09-29	18.73	18.67	-0.04	-0.21%	18.42	18.75	77582	14392	0.75%
2025-09-26	18.71	18.71	-0.10	-0.53%	18.60	18.78	62252	11623	0.60%
2025-09-25	18.91	18.81	-0.12	-0.63%	18.71	18.91	75229	14141	0.73%
2025-09-24	18.65	18.93	0.29	1.56%	18.55	18.95	104854	19714	1.02%
2025-09-23	18.85	18.64	-0.26	-1.38%	18.51	18.87	105742	19691	1.02%
2025-09-22	18.98	18.90	0.05	0.27%	18.82	19.12	88146	16718	0.85%
2025-09-19	19.08	18.85	-0.24	-1.26%	18.80	19.08	112878	21349	1.09%
2025-09-18	19.06	19.09	0.03	0.16%	18.97	19.30	134466	25685	1.30%
2025-09-17	19.09	19.06	0.00	0.00%	18.97	19.10	93271	17743	0.90%
2025-09-16	19.20	19.06	-0.13	-0.68%	18.98	19.25	85648	16347	0.83%
2025-09-15	19.18	19.19	0.01	0.05%	19.12	19.24	70666	13548	0.68%
2025-09-12	19.36	19.18	-0.17	-0.88%	19.16	19.40	90484	17423	0.88%
2025-09-11	19.18	19.35	0.09	0.47%	18.96	19.38	93545	17944	0.91%
2025-09-10	19.32	19.26	-0.12	-0.62%	19.21	19.45	62556	12061	0.61%
2025-09-09	19.57	19.38	-0.18	-0.92%	19.27	19.60	91240	17729	0.88%
2025-09-08	19.37	19.56	0.18	0.93%	19.35	19.58	116794	22747	1.13%