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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.13 | 18.26 | 18.08 | 18.13 | -0.28% | 1.12 | 0.60% |
| 2026-04-20 | 18.22 | 18.29 | 18.14 | 18.18 | -0.66% | 1.50 | 0.80% |
| 2026-04-17 | 18.57 | 18.62 | 18.23 | 18.30 | -1.72% | 1.62 | 0.86% |
| 2026-04-16 | 18.68 | 18.79 | 18.52 | 18.62 | -0.27% | 2.15 | 1.12% |
| 2026-04-15 | 18.26 | 18.71 | 18.19 | 18.67 | +2.70% | 3.51 | 1.84% |
| 2026-04-14 | 18.25 | 18.25 | 18.00 | 18.18 | +0.17% | 1.49 | 0.80% |
| 2026-04-13 | 18.23 | 18.25 | 18.06 | 18.15 | -0.60% | 1.40 | 0.75% |
| 2026-04-10 | 18.30 | 18.44 | 18.22 | 18.26 | +0.16% | 1.41 | 0.75% |
| 2026-04-09 | 18.44 | 18.70 | 18.20 | 18.23 | -1.78% | 2.14 | 1.13% |
| 2026-04-08 | 18.55 | 18.64 | 18.35 | 18.56 | +0.81% | 2.53 | 1.32% |
| 2026-04-07 | 18.56 | 18.57 | 18.20 | 18.41 | -0.86% | 1.40 | 0.74% |
| 2026-04-03 | 18.73 | 18.84 | 18.55 | 18.57 | -1.69% | 1.94 | 1.01% |
| 2026-04-02 | 18.81 | 19.00 | 18.72 | 18.89 | +0.53% | 2.65 | 1.36% |
| 2026-04-01 | 18.69 | 18.84 | 18.48 | 18.79 | +1.18% | 2.72 | 1.41% |
| 2026-03-31 | 18.53 | 18.73 | 18.50 | 18.57 | -0.43% | 1.53 | 0.80% |
| 2026-03-30 | 18.37 | 18.69 | 18.33 | 18.65 | +0.87% | 1.99 | 1.04% |
| 2026-03-27 | 17.97 | 18.59 | 17.95 | 18.49 | +2.32% | 2.05 | 1.08% |
| 2026-03-26 | 18.23 | 18.38 | 18.01 | 18.07 | -0.88% | 1.24 | 0.66% |
| 2026-03-25 | 18.15 | 18.27 | 18.04 | 18.23 | +1.05% | 1.29 | 0.69% |
| 2026-03-24 | 17.91 | 18.15 | 17.72 | 18.04 | +1.92% | 1.77 | 0.95% |