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
2026-03-20	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%
2026-01-27	19.08	18.79	-0.23	-1.21%	18.66	19.08	117702	22108	1.14%
2026-01-26	18.73	19.02	0.30	1.60%	18.62	19.05	175833	33215	1.70%
2026-01-23	18.66	18.72	0.10	0.54%	18.62	18.72	82227	15361	0.80%
2026-01-22	18.64	18.62	0.03	0.16%	18.60	18.72	60446	11272	0.59%
2026-01-21	18.71	18.59	-0.12	-0.64%	18.56	18.73	58320	10875	0.56%
2026-01-20	18.56	18.71	0.16	0.86%	18.53	18.72	71969	13400	0.70%
2026-01-19	18.52	18.55	0.01	0.05%	18.45	18.60	51192	9486	0.50%
2026-01-16	18.68	18.54	-0.11	-0.59%	18.50	18.75	62861	11669	0.61%
2026-01-15	18.64	18.65	-0.05	-0.27%	18.60	18.76	51831	9675	0.50%
2026-01-14	18.66	18.70	0.02	0.11%	18.57	18.93	130908	24559	1.27%
2026-01-13	18.71	18.68	-0.02	-0.11%	18.65	18.89	106247	19946	1.03%
2026-01-12	18.65	18.70	0.05	0.27%	18.58	18.70	81174	15120	0.79%
2026-01-09	18.55	18.65	0.10	0.54%	18.49	18.66	83828	15558	0.81%
2026-01-08	18.53	18.55	0.00	0.00%	18.48	18.59	60278	11170	0.58%
2026-01-07	18.65	18.55	-0.07	-0.38%	18.54	18.67	54955	10219	0.53%
2026-01-06	18.54	18.62	0.08	0.43%	18.50	18.63	70317	13057	0.68%
2026-01-05	18.30	18.54	0.25	1.37%	18.26	18.55	75250	13880	0.73%
2025-12-31	18.41	18.29	-0.07	-0.38%	18.25	18.41	43157	7903	0.42%
2025-12-30	18.31	18.36	0.02	0.11%	18.24	18.39	35830	6561	0.35%
2025-12-29	18.49	18.34	-0.15	-0.81%	18.29	18.49	49404	9080	0.48%
2025-12-26	18.48	18.49	0.01	0.05%	18.41	18.51	39203	7239	0.38%
2025-12-25	18.47	18.48	0.02	0.11%	18.40	18.52	35815	6615	0.35%
2025-12-24	18.42	18.46	0.03	0.16%	18.35	18.48	35105	6465	0.34%
2025-12-23	18.51	18.43	-0.07	-0.38%	18.43	18.55	34104	6308	0.33%
2025-12-22	18.60	18.50	-0.07	-0.38%	18.47	18.60	40317	7469	0.39%
2025-12-19	18.54	18.57	0.09	0.49%	18.43	18.62	46558	8638	0.45%
2025-12-18	18.39	18.48	0.06	0.33%	18.33	18.58	42713	7877	0.41%
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%