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
2026-09-16	15.98	15.81	-0.17	-1.06%	15.72	16.00	52960	8378	0.51%
2026-09-15	16.02	15.98	-0.07	-0.44%	15.90	16.09	37101	5931	0.36%
2026-09-14	15.80	16.05	0.22	1.39%	15.79	16.06	39597	6309	0.38%
2026-09-11	16.00	15.83	-0.19	-1.19%	15.77	16.00	47289	7485	0.46%
2026-09-10	16.21	16.02	-0.19	-1.17%	15.99	16.21	36529	5862	0.35%
2026-09-09	16.21	16.21	0.01	0.06%	16.09	16.31	45501	7379	0.44%
2026-09-08	16.10	16.20	0.07	0.43%	16.05	16.22	47376	7657	0.46%
2026-09-07	16.06	16.13	0.11	0.69%	16.02	16.15	50074	8055	0.48%
2026-09-04	16.06	16.02	-0.05	-0.31%	16.00	16.15	50885	8192	0.49%
2026-09-03	15.92	16.07	0.10	0.63%	15.92	16.08	39205	6278	0.38%
2026-09-02	16.08	15.97	-0.12	-0.75%	15.91	16.09	48501	7739	0.47%
2026-09-01	16.02	16.09	0.01	0.06%	15.97	16.14	61162	9819	0.59%
2026-08-31	16.10	16.08	-0.08	-0.50%	15.92	16.11	55797	8925	0.54%
2026-08-28	16.15	16.16	0.01	0.06%	16.05	16.17	46339	7474	0.45%
2026-08-27	16.10	16.15	-0.06	-0.37%	16.01	16.23	64325	10362	0.62%
2026-08-26	16.05	16.21	0.20	1.25%	15.96	16.33	91641	14863	0.88%
2026-08-25	15.76	16.01	0.18	1.14%	15.75	16.05	66618	10600	0.64%
2026-08-24	15.76	15.83	0.16	1.02%	15.58	15.87	87399	13753	0.84%
2026-08-21	16.10	15.67	-0.54	-3.33%	15.57	16.11	125863	19771	1.21%
2026-08-20	15.98	16.21	0.35	2.21%	15.98	16.29	116137	18795	1.12%
2026-08-19	15.92	15.86	-0.11	-0.69%	15.77	16.02	70443	11174	0.68%
2026-08-18	16.00	15.97	-0.09	-0.56%	15.89	16.13	69295	11078	0.67%
2026-08-17	16.05	16.06	0.06	0.38%	15.68	16.17	103780	16562	1.00%
2026-08-14	16.39	16.00	-0.42	-2.56%	15.97	16.44	139167	22472	1.34%
2026-08-13	16.39	16.42	0.03	0.18%	16.15	16.58	148323	24326	1.43%
2026-08-12	16.41	16.39	0.01	0.06%	16.28	16.58	84898	13933	0.82%
2026-08-11	16.40	16.38	-0.02	-0.12%	16.32	16.68	143141	23644	1.38%
2026-08-10	16.38	16.40	0.04	0.24%	16.30	16.56	111591	18341	1.07%
2026-08-07	15.99	16.36	0.36	2.25%	15.89	16.36	129417	20937	1.25%
2026-08-06	16.19	16.00	-0.18	-1.11%	15.89	16.22	89712	14366	0.86%
2026-08-05	16.35	16.18	-0.12	-0.74%	16.13	16.41	87009	14093	0.84%
2026-08-04	16.37	16.30	-0.01	-0.06%	16.30	16.54	86047	14111	0.83%
2026-08-03	16.20	16.31	0.04	0.25%	16.16	16.42	95744	15614	0.92%
2026-07-31	16.04	16.27	0.04	0.25%	16.02	16.27	133699	21586	1.29%
2026-07-30	16.50	16.23	-0.66	-3.91%	16.00	16.66	254732	41620	2.45%
2026-07-29	16.44	16.89	0.47	2.86%	16.40	16.99	108061	18181	1.04%
2026-07-28	16.50	16.42	0.00	0.00%	16.29	16.59	56929	9337	0.55%
2026-07-27	16.56	16.80	0.17	1.02%	16.53	16.91	66989	11249	0.65%
2026-07-24	16.99	16.63	-0.48	-2.81%	16.62	17.14	79986	13462	0.77%
2026-07-23	17.04	17.11	-0.05	-0.29%	16.87	17.20	82138	13989	0.79%
2026-07-22	17.05	17.16	0.08	0.47%	16.86	17.22	118778	20237	1.14%
2026-07-21	17.19	17.08	-0.22	-1.27%	17.04	17.55	133817	23076	1.29%
2026-07-20	16.85	17.30	0.37	2.19%	16.79	17.35	142801	24466	1.38%
2026-07-17	17.33	16.93	-0.57	-3.26%	16.90	17.50	139638	23941	1.34%
2026-07-16	17.31	17.50	0.25	1.45%	17.10	17.65	169159	29439	1.63%
2026-07-15	16.84	17.25	0.39	2.31%	16.77	17.42	152956	26290	1.47%
2026-07-14	16.69	16.86	0.16	0.96%	16.49	17.02	92938	15677	0.90%
2026-07-13	16.59	16.70	0.13	0.78%	16.52	16.81	87606	14618	0.84%
2026-07-10	16.42	16.57	0.14	0.85%	16.18	16.71	92335	15212	0.89%
2026-07-09	16.48	16.43	-0.15	-0.90%	16.32	16.79	70898	11701	0.68%
2026-07-08	16.62	16.58	-0.05	-0.30%	16.44	16.87	56337	9382	0.54%
2026-07-07	17.01	16.63	-0.50	-2.92%	16.58	17.02	86448	14443	0.83%
2026-07-06	17.02	17.13	0.06	0.35%	16.79	17.23	120076	20533	1.16%
2026-07-03	16.76	17.07	0.32	1.91%	16.71	17.10	100826	17049	0.97%
2026-07-02	16.56	16.75	0.12	0.72%	16.52	16.96	93838	15740	0.90%
2026-07-01	16.04	16.63	0.59	3.68%	15.84	16.66	115565	18845	1.11%
2026-06-30	16.50	16.04	-0.63	-3.78%	16.00	16.61	96711	15667	0.93%
2026-06-29	15.60	16.67	1.07	6.86%	15.29	16.77	148394	24029	1.43%
2026-06-26	16.08	15.60	-0.50	-3.11%	15.60	16.15	73837	11637	0.71%
2026-06-25	16.30	16.10	-0.36	-2.19%	15.97	16.30	70267	11315	0.68%
2026-06-24	16.75	16.46	-0.16	-0.96%	16.44	16.90	77502	12908	0.75%
2026-06-23	16.38	16.62	0.14	0.85%	16.31	16.90	77170	12905	0.74%
2026-06-22	16.33	16.48	0.10	0.61%	15.86	16.52	75359	12185	0.73%
2026-06-18	16.65	16.38	-0.27	-1.62%	16.35	16.67	70096	11551	0.68%
2026-06-17	16.79	16.65	-0.11	-0.66%	16.50	16.80	60409	10037	0.58%
2026-06-16	17.05	16.76	-0.28	-1.64%	16.75	17.05	55690	9365	0.54%
2026-06-15	17.15	17.04	-0.13	-0.76%	16.96	17.21	56366	9613	0.54%
2026-06-12	17.05	17.17	0.12	0.70%	16.92	17.20	66791	11412	0.64%
2026-06-11	17.01	17.05	-0.03	-0.18%	16.70	17.09	51998	8819	0.50%
2026-06-10	16.72	17.08	0.37	2.21%	16.68	17.30	65011	11026	0.63%
2026-06-09	16.68	16.71	0.00	0.00%	16.62	16.83	34111	5709	0.33%