华润双鹤 sh.600062
16.91
-1.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.29 | 20.59 | 20.24 | 20.29 | +0.05% | 4.34 | 2.05% |
| 2025-08-18 | 20.31 | 20.48 | 20.16 | 20.28 | -0.20% | 4.64 | 2.20% |
| 2025-08-15 | 19.94 | 20.32 | 19.92 | 20.32 | +1.49% | 3.70 | 1.77% |
| 2025-08-14 | 20.19 | 20.39 | 19.96 | 20.03 | -0.74% | 4.64 | 2.21% |
| 2025-08-13 | 20.05 | 20.31 | 20.00 | 20.17 | +0.60% | 4.70 | 2.25% |
| 2025-08-12 | 20.25 | 20.34 | 19.97 | 20.06 | -0.84% | 3.84 | 1.84% |
| 2025-08-11 | 20.07 | 20.31 | 20.01 | 20.22 | +0.79% | 3.83 | 1.83% |
| 2025-08-08 | 20.06 | 20.22 | 19.84 | 20.07 | +0.05% | 2.84 | 1.36% |
| 2025-08-07 | 20.17 | 20.33 | 19.91 | 20.06 | -0.84% | 3.70 | 1.78% |
| 2025-08-06 | 20.39 | 20.66 | 20.14 | 20.22 | -0.93% | 3.97 | 1.88% |
| 2025-08-05 | 20.53 | 20.63 | 20.19 | 20.41 | -0.48% | 3.90 | 1.84% |
| 2025-08-04 | 20.66 | 20.81 | 20.08 | 20.51 | -0.87% | 6.59 | 3.12% |
| 2025-08-01 | 21.06 | 21.49 | 20.60 | 20.69 | -1.75% | 9.57 | 4.39% |
| 2025-07-31 | 21.06 | 22.02 | 20.89 | 21.06 | -0.24% | 17.28 | 7.78% |
| 2025-07-30 | 20.05 | 21.82 | 20.00 | 21.11 | +6.42% | 21.97 | 9.86% |
| 2025-07-29 | 19.45 | 19.97 | 19.31 | 19.84 | +2.10% | 4.84 | 2.37% |
| 2025-07-28 | 19.43 | 19.52 | 19.36 | 19.43 | +0.21% | 1.86 | 0.92% |
| 2025-07-25 | 19.48 | 19.66 | 19.35 | 19.39 | -0.15% | 3.02 | 1.49% |
| 2025-07-24 | 19.19 | 19.42 | 19.13 | 19.42 | +1.19% | 2.47 | 1.24% |
| 2025-07-23 | 19.31 | 19.54 | 19.16 | 19.19 | -0.67% | 2.69 | 1.34% |