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
2025-09-15	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%
2025-09-05	19.15	19.38	0.23	1.20%	19.07	19.40	116829	22466	1.13%
2025-09-04	19.41	19.15	-0.25	-1.29%	18.96	19.41	154800	29693	1.50%
2025-09-03	19.46	19.40	0.01	0.05%	19.36	19.59	121549	23666	1.18%
2025-09-02	19.77	19.39	-0.36	-1.82%	19.33	19.79	158691	30968	1.54%
2025-09-01	19.44	19.75	0.30	1.54%	19.36	19.77	184658	36268	1.79%
2025-08-29	19.46	19.45	-0.04	-0.21%	19.40	19.61	138349	26981	1.34%
2025-08-28	19.63	19.49	-0.12	-0.61%	19.13	19.70	216243	41983	2.09%
2025-08-27	20.07	19.61	-0.47	-2.34%	19.60	20.12	281324	55851	2.72%
2025-08-26	20.20	20.08	-0.14	-0.69%	20.06	20.20	199283	40100	1.93%
2025-08-25	20.34	20.22	-0.12	-0.59%	20.08	20.35	335262	67829	3.25%
2025-08-22	20.48	20.34	-0.06	-0.29%	20.16	20.50	180487	36576	1.75%
2025-08-21	20.25	20.40	0.15	0.74%	20.21	20.46	174255	35486	1.69%
2025-08-20	20.39	20.25	-0.15	-0.74%	20.03	20.39	188111	37973	1.82%
2025-08-19	20.40	20.40	0.01	0.05%	20.35	20.70	211492	43360	2.05%
2025-08-18	20.42	20.39	-0.04	-0.20%	20.27	20.59	227459	46401	2.20%
2025-08-15	20.04	20.43	0.30	1.49%	20.02	20.43	182939	37013	1.77%
2025-08-14	20.30	20.13	-0.15	-0.74%	20.06	20.50	228556	46393	2.21%
2025-08-13	20.15	20.28	0.12	0.60%	20.10	20.42	231964	47005	2.25%
2025-08-12	20.36	20.16	-0.17	-0.84%	20.07	20.45	189948	38423	1.84%
2025-08-11	20.17	20.33	0.16	0.79%	20.11	20.42	189020	38335	1.83%
2025-08-08	20.16	20.17	0.01	0.05%	19.94	20.33	140934	28384	1.36%
2025-08-07	20.28	20.16	-0.17	-0.84%	20.01	20.44	183351	37035	1.78%
2025-08-06	20.50	20.33	-0.19	-0.93%	20.25	20.77	194422	39671	1.88%
2025-08-05	20.64	20.52	-0.10	-0.48%	20.30	20.74	190479	39034	1.84%
2025-08-04	20.77	20.62	-0.18	-0.87%	20.18	20.92	322608	65912	3.12%
2025-08-01	21.17	20.80	-0.37	-1.75%	20.71	21.60	453409	95668	4.39%
2025-07-31	21.17	21.17	-0.05	-0.24%	21.00	22.14	803615	172800	7.78%
2025-07-30	20.15	21.22	1.28	6.42%	20.10	21.93	1017670	219732	9.86%
2025-07-29	19.55	19.94	0.41	2.10%	19.41	20.07	244958	48436	2.37%
2025-07-28	19.53	19.53	0.04	0.21%	19.46	19.62	95333	18617	0.92%
2025-07-25	19.58	19.49	-0.03	-0.15%	19.45	19.76	154164	30219	1.49%
2025-07-24	19.29	19.52	0.23	1.19%	19.23	19.52	127637	24730	1.24%
2025-07-23	19.41	19.29	-0.13	-0.67%	19.26	19.64	138235	26885	1.34%
2025-07-22	19.47	19.42	-0.08	-0.41%	19.32	19.63	157732	30670	1.53%
2025-07-21	19.38	19.50	0.09	0.46%	19.23	19.51	107313	20823	1.04%
2025-07-18	19.20	19.41	0.21	1.09%	19.10	19.42	102520	19715	0.99%
2025-07-17	19.25	19.20	-0.07	-0.36%	19.11	19.44	133724	25744	1.29%
2025-07-16	18.73	19.27	0.58	3.10%	18.66	19.29	187417	35725	1.81%
2025-07-15	18.78	18.69	-0.06	-0.32%	18.52	18.79	77925	14521	0.75%
2025-07-14	18.64	18.75	0.07	0.37%	18.64	18.80	66660	12496	0.65%
2025-07-11	18.52	18.68	0.15	0.81%	18.49	18.82	101439	18975	0.98%
2025-07-10	18.80	18.90	0.12	0.64%	18.78	18.92	77486	14623	0.75%
2025-07-09	18.80	18.78	-0.04	-0.21%	18.70	18.90	75311	14159	0.73%
2025-07-08	18.77	18.82	0.03	0.16%	18.75	18.92	92535	17406	0.90%
2025-07-07	18.97	18.79	-0.12	-0.63%	18.79	19.00	86847	16377	0.84%
2025-07-04	18.78	18.91	0.13	0.69%	18.72	19.00	111571	21049	1.08%
2025-07-03	18.62	18.78	0.17	0.91%	18.58	18.87	139916	26266	1.35%
2025-07-02	18.67	18.61	-0.06	-0.32%	18.55	18.73	84719	15752	0.82%
2025-07-01	18.63	18.67	0.01	0.05%	18.61	18.70	86423	16129	0.84%
2025-06-30	18.66	18.66	0.00	0.00%	18.54	18.70	76557	14247	0.74%
2025-06-27	18.58	18.66	0.08	0.43%	18.55	18.69	71864	13396	0.70%
2025-06-26	18.63	18.58	-0.08	-0.43%	18.52	18.71	67109	12486	0.65%
2025-06-25	18.60	18.66	0.08	0.43%	18.47	18.67	87614	16282	0.85%
2025-06-24	18.36	18.58	0.25	1.36%	18.35	18.61	106790	19775	1.03%
2025-06-23	18.28	18.33	-0.01	-0.05%	18.25	18.39	90752	16616	0.88%
2025-06-20	18.30	18.34	0.05	0.27%	18.27	18.42	83596	15344	0.81%
2025-06-19	18.38	18.29	-0.09	-0.49%	18.21	18.44	111188	20342	1.08%
2025-06-18	18.52	18.38	-0.14	-0.76%	18.32	18.53	129514	23828	1.25%
2025-06-17	18.78	18.52	-0.17	-0.91%	18.39	18.87	226230	41982	2.19%
2025-06-16	19.23	18.69	-0.58	-3.01%	18.67	19.30	223599	42193	2.17%
2025-06-13	19.61	19.27	-0.36	-1.83%	19.21	19.74	125824	24394	1.22%
2025-06-12	19.60	19.63	0.02	0.10%	19.49	19.66	85260	16678	0.83%
2025-06-11	19.78	19.61	-0.10	-0.51%	19.59	19.81	81560	16039	0.79%
2025-06-10	19.73	19.71	-0.06	-0.30%	19.56	19.91	116882	23079	1.13%
2025-06-09	19.53	19.77	0.23	1.18%	19.52	19.95	99405	19682	0.96%