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
2026-05-07	17.94	17.93	-0.01	-0.06%	17.88	17.99	52034	9323	0.50%
2026-05-06	17.85	17.94	0.09	0.50%	17.78	17.94	74448	13307	0.72%
2026-04-30	17.91	17.85	-0.11	-0.61%	17.81	17.94	53966	9639	0.52%
2026-04-29	17.88	17.96	0.08	0.45%	17.78	17.98	64054	11474	0.62%
2026-04-28	17.82	17.88	0.06	0.34%	17.78	17.94	50502	9016	0.49%
2026-04-27	17.81	17.82	-0.07	-0.39%	17.72	17.89	82800	14724	0.80%
2026-04-24	18.06	17.89	-0.16	-0.89%	17.86	18.07	70010	12550	0.67%
2026-04-23	18.12	18.05	-0.08	-0.44%	18.03	18.18	65823	11900	0.63%
2026-04-22	18.11	18.13	0.00	0.00%	18.03	18.15	72943	13186	0.70%
2026-04-21	18.13	18.13	-0.05	-0.28%	18.08	18.26	61929	11222	0.60%
2026-04-20	18.22	18.18	-0.12	-0.66%	18.14	18.29	82710	15038	0.80%
2026-04-17	18.57	18.30	-0.32	-1.72%	18.23	18.62	88441	16222	0.86%
2026-04-16	18.68	18.62	-0.05	-0.27%	18.52	18.79	115513	21523	1.12%
2026-04-15	18.26	18.67	0.49	2.70%	18.19	18.71	189683	35125	1.84%
2026-04-14	18.25	18.18	0.03	0.17%	18.00	18.25	82664	14940	0.80%
2026-04-13	18.23	18.15	-0.11	-0.60%	18.06	18.25	77165	13981	0.75%
2026-04-10	18.30	18.26	0.03	0.16%	18.22	18.44	77207	14138	0.75%
2026-04-09	18.44	18.23	-0.33	-1.78%	18.20	18.70	116349	21391	1.13%
2026-04-08	18.55	18.56	0.15	0.81%	18.35	18.64	136774	25273	1.32%
2026-04-07	18.56	18.41	-0.16	-0.86%	18.20	18.57	76179	14004	0.74%
2026-04-03	18.73	18.57	-0.32	-1.69%	18.55	18.84	103870	19381	1.01%
2026-04-02	18.81	18.89	0.10	0.53%	18.72	19.00	140784	26548	1.36%
2026-04-01	18.69	18.79	0.22	1.18%	18.48	18.84	145397	27199	1.41%
2026-03-31	18.53	18.57	-0.08	-0.43%	18.50	18.73	82125	15264	0.80%
2026-03-30	18.37	18.65	0.16	0.87%	18.33	18.69	107234	19940	1.04%
2026-03-27	17.97	18.49	0.42	2.32%	17.95	18.59	111812	20521	1.08%
2026-03-26	18.23	18.07	-0.16	-0.88%	18.01	18.38	68034	12370	0.66%
2026-03-25	18.15	18.23	0.19	1.05%	18.04	18.27	71219	12939	0.69%
2026-03-24	17.91	18.04	0.34	1.92%	17.72	18.15	98563	17717	0.95%
2026-03-23	18.74	17.70	-0.95	-5.09%	17.69	18.75	204294	37004	1.98%
2026-03-20	18.45	18.65	0.53	2.92%	18.38	18.88	295138	55141	2.86%
2026-03-19	18.17	18.12	-0.13	-0.71%	18.04	18.25	45489	8245	0.44%
2026-03-18	18.29	18.25	0.01	0.05%	18.10	18.29	48182	8758	0.47%
2026-03-17	18.24	18.24	0.02	0.11%	18.20	18.38	50121	9167	0.49%
2026-03-16	18.20	18.22	0.00	0.00%	18.11	18.28	47166	8583	0.46%
2026-03-13	18.20	18.22	-0.01	-0.05%	18.16	18.35	55164	10089	0.53%
2026-03-12	18.18	18.23	0.06	0.33%	18.12	18.24	47058	8560	0.46%
2026-03-11	18.19	18.17	0.00	0.00%	18.06	18.20	41808	7579	0.40%
2026-03-10	18.12	18.17	0.06	0.33%	18.05	18.22	52271	9473	0.51%
2026-03-09	18.06	18.11	-0.09	-0.49%	17.99	18.18	71096	12850	0.69%
2026-03-06	17.94	18.20	0.26	1.45%	17.86	18.26	63244	11427	0.61%
2026-03-05	17.98	17.94	0.02	0.11%	17.92	18.05	44728	8040	0.43%
2026-03-04	18.10	17.92	-0.22	-1.21%	17.74	18.12	100812	18075	0.98%
2026-03-03	18.26	18.14	-0.13	-0.71%	18.14	18.38	96892	17674	0.94%
2026-03-02	18.27	18.27	-0.13	-0.71%	18.15	18.37	87103	15897	0.84%
2026-02-27	18.46	18.40	-0.06	-0.33%	18.34	18.47	68113	12525	0.66%
2026-02-26	18.53	18.46	-0.03	-0.16%	18.42	18.58	51046	9432	0.49%
2026-02-25	18.40	18.49	0.09	0.49%	18.36	18.53	54397	10054	0.53%
2026-02-24	18.38	18.40	0.09	0.49%	18.33	18.45	53485	9834	0.52%
2026-02-13	18.52	18.31	-0.20	-1.08%	18.25	18.55	69106	12728	0.67%
2026-02-12	18.68	18.51	-0.19	-1.02%	18.48	18.68	70825	13126	0.69%
2026-02-11	18.77	18.70	-0.03	-0.16%	18.67	18.79	53045	9929	0.51%
2026-02-10	18.73	18.73	0.03	0.16%	18.64	18.81	49744	9320	0.48%
2026-02-09	18.69	18.70	0.02	0.11%	18.64	18.83	58220	10878	0.56%
2026-02-06	18.76	18.68	-0.05	-0.27%	18.68	18.88	63785	11971	0.62%
2026-02-05	18.69	18.73	0.07	0.38%	18.65	18.81	65100	12204	0.63%
2026-02-04	18.55	18.66	0.08	0.43%	18.47	18.67	59476	11043	0.58%
2026-02-03	18.41	18.58	0.23	1.25%	18.31	18.59	77720	14352	0.75%
2026-02-02	18.68	18.35	-0.41	-2.19%	18.35	18.74	99252	18446	0.96%
2026-01-30	18.93	18.76	-0.18	-0.95%	18.68	19.02	96449	18142	0.93%
2026-01-29	18.81	18.94	0.09	0.48%	18.69	18.99	108451	20457	1.05%
2026-01-28	18.93	18.85	0.06	0.32%	18.76	19.03	94430	17805	0.91%