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
2026-06-30	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%
2026-06-08	16.80	16.71	-0.16	-0.95%	16.58	16.95	41252	6906	0.40%
2026-06-05	16.72	16.87	0.22	1.32%	16.70	16.94	43398	7319	0.42%
2026-06-04	16.75	16.65	-0.15	-0.89%	16.61	16.90	35008	5843	0.34%
2026-06-03	16.95	16.80	-0.16	-0.94%	16.65	16.95	41617	6968	0.40%
2026-06-02	16.85	16.96	0.07	0.41%	16.82	17.07	50316	8531	0.48%
2026-06-01	16.75	16.89	0.15	0.90%	16.60	16.91	59776	10016	0.58%
2026-05-29	16.50	16.74	0.24	1.45%	16.45	16.86	77379	12926	0.75%
2026-05-28	16.78	16.50	-0.35	-2.08%	16.44	16.80	60071	9969	0.58%
2026-05-27	17.00	16.85	-0.21	-1.23%	16.69	17.12	48361	8161	0.47%
2026-05-26	16.82	17.06	0.25	1.49%	16.80	17.06	49983	8477	0.48%
2026-05-25	16.95	16.81	-0.10	-0.59%	16.72	16.95	44296	7440	0.43%
2026-05-22	17.15	16.91	-0.21	-1.23%	16.89	17.18	64848	11019	0.62%
2026-05-21	17.14	17.12	-0.02	-0.12%	17.11	17.34	43936	7566	0.42%
2026-05-20	17.35	17.14	-0.21	-1.21%	17.11	17.35	45074	7739	0.43%
2026-05-19	17.23	17.35	0.08	0.46%	17.23	17.38	32283	5589	0.31%
2026-05-18	17.50	17.27	-0.31	-1.76%	17.23	17.56	60975	10564	0.59%
2026-05-15	17.70	17.58	-0.14	-0.79%	17.51	17.76	57157	10086	0.55%
2026-05-14	17.83	17.72	-0.13	-0.73%	17.68	17.86	58325	10353	0.56%
2026-05-13	17.95	17.85	-0.10	-0.56%	17.83	18.01	55276	9882	0.53%
2026-05-12	18.03	17.95	-0.07	-0.39%	17.89	18.06	64347	11554	0.62%
2026-05-11	17.94	18.02	0.08	0.45%	17.86	18.07	85721	15404	0.83%
2026-05-08	17.94	17.94	0.01	0.06%	17.90	18.08	57063	10244	0.55%
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%