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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.74 | 18.75 | 17.69 | 17.70 | -5.09% | 3.70 | 1.98% |
| 2026-03-20 | 18.45 | 18.88 | 18.38 | 18.65 | +2.92% | 5.51 | 2.86% |
| 2026-03-19 | 18.17 | 18.25 | 18.04 | 18.12 | -0.71% | 0.82 | 0.44% |
| 2026-03-18 | 18.29 | 18.29 | 18.10 | 18.25 | +0.05% | 0.88 | 0.47% |
| 2026-03-17 | 18.24 | 18.38 | 18.20 | 18.24 | +0.11% | 0.92 | 0.49% |
| 2026-03-16 | 18.20 | 18.28 | 18.11 | 18.22 | 0.00% | 0.86 | 0.46% |
| 2026-03-13 | 18.20 | 18.35 | 18.16 | 18.22 | -0.05% | 1.01 | 0.53% |
| 2026-03-12 | 18.18 | 18.24 | 18.12 | 18.23 | +0.33% | 0.86 | 0.46% |
| 2026-03-11 | 18.19 | 18.20 | 18.06 | 18.17 | 0.00% | 0.76 | 0.40% |
| 2026-03-10 | 18.12 | 18.22 | 18.05 | 18.17 | +0.33% | 0.95 | 0.51% |
| 2026-03-09 | 18.06 | 18.18 | 17.99 | 18.11 | -0.49% | 1.29 | 0.69% |
| 2026-03-06 | 17.94 | 18.26 | 17.86 | 18.20 | +1.45% | 1.14 | 0.61% |
| 2026-03-05 | 17.98 | 18.05 | 17.92 | 17.94 | +0.11% | 0.80 | 0.43% |
| 2026-03-04 | 18.10 | 18.12 | 17.74 | 17.92 | -1.21% | 1.81 | 0.98% |
| 2026-03-03 | 18.26 | 18.38 | 18.14 | 18.14 | -0.71% | 1.77 | 0.94% |
| 2026-03-02 | 18.27 | 18.37 | 18.15 | 18.27 | -0.71% | 1.59 | 0.84% |
| 2026-02-27 | 18.46 | 18.47 | 18.34 | 18.40 | -0.33% | 1.25 | 0.66% |
| 2026-02-26 | 18.53 | 18.58 | 18.42 | 18.46 | -0.16% | 0.94 | 0.49% |
| 2026-02-25 | 18.40 | 18.53 | 18.36 | 18.49 | +0.49% | 1.01 | 0.53% |
| 2026-02-24 | 18.38 | 18.45 | 18.33 | 18.40 | +0.49% | 0.98 | 0.52% |