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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.91 | 18.15 | 17.90 | 18.12 | +1.36% | 1.98 | 1.03% |
| 2025-06-23 | 17.83 | 17.94 | 17.80 | 17.88 | -0.05% | 1.66 | 0.88% |
| 2025-06-20 | 17.85 | 17.97 | 17.82 | 17.89 | +0.27% | 1.53 | 0.81% |
| 2025-06-19 | 17.93 | 17.99 | 17.76 | 17.84 | -0.49% | 2.03 | 1.08% |
| 2025-06-18 | 18.06 | 18.07 | 17.87 | 17.93 | -0.76% | 2.38 | 1.25% |
| 2025-06-17 | 18.32 | 18.40 | 17.94 | 18.06 | -0.91% | 4.20 | 2.19% |
| 2025-06-16 | 18.76 | 18.82 | 18.21 | 18.23 | -3.01% | 4.22 | 2.17% |
| 2025-06-13 | 19.13 | 19.25 | 18.74 | 18.79 | -1.83% | 2.44 | 1.22% |
| 2025-06-12 | 19.12 | 19.17 | 19.01 | 19.15 | +0.10% | 1.67 | 0.83% |
| 2025-06-11 | 19.29 | 19.32 | 19.11 | 19.13 | -0.51% | 1.60 | 0.79% |
| 2025-06-10 | 19.24 | 19.42 | 19.08 | 19.22 | -0.30% | 2.31 | 1.13% |
| 2025-06-09 | 19.05 | 19.46 | 19.04 | 19.28 | +1.18% | 1.97 | 0.96% |
| 2025-06-06 | 19.16 | 19.34 | 18.97 | 19.06 | -0.46% | 1.26 | 0.62% |
| 2025-06-05 | 19.40 | 19.51 | 19.06 | 19.15 | -1.06% | 2.14 | 1.05% |
| 2025-06-04 | 19.24 | 19.82 | 19.19 | 19.35 | +0.51% | 3.32 | 1.61% |
| 2025-06-03 | 18.86 | 19.28 | 18.86 | 19.25 | +1.18% | 2.36 | 1.16% |
| 2025-05-30 | 18.82 | 19.10 | 18.78 | 19.03 | +1.04% | 2.47 | 1.23% |
| 2025-05-29 | 18.57 | 18.86 | 18.44 | 18.83 | +1.36% | 1.60 | 0.81% |
| 2025-05-28 | 18.65 | 18.72 | 18.54 | 18.58 | -0.10% | 0.92 | 0.47% |
| 2025-05-27 | 18.54 | 18.65 | 18.44 | 18.60 | +0.58% | 1.24 | 0.63% |