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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.37 | 19.53 | 19.22 | 19.32 | -0.41% | 3.07 | 1.53% |
| 2025-07-21 | 19.28 | 19.41 | 19.13 | 19.40 | +0.46% | 2.08 | 1.04% |
| 2025-07-18 | 19.10 | 19.32 | 19.00 | 19.31 | +1.09% | 1.97 | 0.99% |
| 2025-07-17 | 19.15 | 19.34 | 19.01 | 19.10 | -0.36% | 2.57 | 1.29% |
| 2025-07-16 | 18.63 | 19.19 | 18.56 | 19.17 | +3.10% | 3.57 | 1.81% |
| 2025-07-15 | 18.68 | 18.69 | 18.42 | 18.59 | -0.32% | 1.45 | 0.75% |
| 2025-07-14 | 18.54 | 18.70 | 18.54 | 18.65 | +0.37% | 1.25 | 0.65% |
| 2025-07-11 | 18.42 | 18.72 | 18.39 | 18.58 | +0.81% | 1.90 | 0.98% |
| 2025-07-10 | 18.34 | 18.45 | 18.32 | 18.43 | +0.64% | 1.46 | 0.75% |
| 2025-07-09 | 18.34 | 18.43 | 18.24 | 18.32 | -0.21% | 1.42 | 0.73% |
| 2025-07-08 | 18.31 | 18.45 | 18.29 | 18.36 | +0.16% | 1.74 | 0.90% |
| 2025-07-07 | 18.50 | 18.53 | 18.33 | 18.33 | -0.63% | 1.64 | 0.84% |
| 2025-07-04 | 18.32 | 18.53 | 18.26 | 18.44 | +0.69% | 2.10 | 1.08% |
| 2025-07-03 | 18.16 | 18.40 | 18.12 | 18.32 | +0.91% | 2.63 | 1.35% |
| 2025-07-02 | 18.21 | 18.27 | 18.09 | 18.15 | -0.32% | 1.58 | 0.82% |
| 2025-07-01 | 18.17 | 18.24 | 18.15 | 18.21 | +0.05% | 1.61 | 0.84% |
| 2025-06-30 | 18.20 | 18.24 | 18.08 | 18.20 | 0.00% | 1.42 | 0.74% |
| 2025-06-27 | 18.12 | 18.23 | 18.09 | 18.20 | +0.43% | 1.34 | 0.70% |
| 2025-06-26 | 18.17 | 18.25 | 18.06 | 18.12 | -0.43% | 1.25 | 0.65% |
| 2025-06-25 | 18.14 | 18.21 | 18.01 | 18.20 | +0.43% | 1.63 | 0.85% |