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
2025-08-01	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%
2025-06-06	19.64	19.54	-0.09	-0.46%	19.45	19.83	64302	12573	0.62%
2025-06-05	19.89	19.63	-0.21	-1.06%	19.54	20.00	108554	21404	1.05%
2025-06-04	19.73	19.84	0.10	0.51%	19.68	20.32	166761	33173	1.61%
2025-06-03	19.34	19.74	0.23	1.18%	19.34	19.77	119980	23600	1.16%
2025-05-30	19.30	19.51	0.20	1.04%	19.26	19.58	126672	24664	1.23%
2025-05-29	19.04	19.31	0.26	1.36%	18.91	19.34	83606	16040	0.81%
2025-05-28	19.12	19.05	-0.02	-0.10%	19.01	19.19	48241	9202	0.47%
2025-05-27	19.01	19.07	0.11	0.58%	18.91	19.12	65353	12449	0.63%
2025-05-26	19.27	18.96	-0.37	-1.91%	18.93	19.33	107128	20416	1.04%
2025-05-23	19.22	19.33	0.15	0.78%	19.22	19.54	121654	23634	1.18%
2025-05-22	19.28	19.18	-0.17	-0.88%	19.12	19.34	79332	15249	0.77%
2025-05-21	19.30	19.35	0.06	0.31%	19.21	19.44	77284	14957	0.75%
2025-05-20	19.15	19.29	0.21	1.10%	19.10	19.37	95218	18378	0.92%
2025-05-19	19.21	19.08	-0.16	-0.83%	18.98	19.26	78246	14908	0.76%
2025-05-16	19.06	19.24	0.21	1.10%	19.06	19.29	106116	20387	1.03%
2025-05-15	18.95	19.03	0.09	0.48%	18.85	19.48	131337	25105	1.27%
2025-05-14	18.93	18.94	0.02	0.11%	18.73	18.95	61319	11552	0.59%
2025-05-13	18.86	18.92	0.13	0.69%	18.82	18.99	78320	14803	0.76%
2025-05-12	18.83	18.79	-0.03	-0.16%	18.69	18.90	82422	15464	0.80%
2025-05-09	18.88	18.82	-0.06	-0.32%	18.80	18.96	51309	9676	0.50%
2025-05-08	18.97	18.88	-0.12	-0.63%	18.83	18.97	79991	15118	0.77%
2025-05-07	18.94	19.00	0.13	0.69%	18.89	19.10	95983	18210	0.93%
2025-05-06	18.98	18.87	0.01	0.05%	18.70	18.98	111116	20901	1.08%
2025-04-30	18.77	18.86	0.05	0.27%	18.73	19.05	101482	19199	0.98%
2025-04-29	18.72	18.81	0.14	0.75%	18.50	18.82	113627	21207	1.10%
2025-04-28	18.31	18.67	0.51	2.81%	18.31	18.88	216255	40194	2.09%
2025-04-25	18.31	18.16	-0.16	-0.87%	18.12	18.38	99499	18085	0.96%
2025-04-24	18.18	18.32	0.15	0.83%	18.11	18.45	105989	19390	1.03%