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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.96 | 19.08 | 18.81 | 18.90 | -0.68% | 1.28 | 0.65% |
| 2025-11-18 | 19.17 | 19.24 | 18.94 | 19.03 | -0.78% | 1.89 | 0.96% |
| 2025-11-17 | 19.55 | 19.55 | 19.12 | 19.18 | -1.99% | 2.60 | 1.31% |
| 2025-11-14 | 19.64 | 19.75 | 19.57 | 19.57 | -0.56% | 1.66 | 0.82% |
| 2025-11-13 | 19.70 | 19.72 | 19.56 | 19.68 | +0.41% | 1.89 | 0.93% |
| 2025-11-12 | 19.67 | 19.77 | 19.56 | 19.60 | -0.36% | 2.10 | 1.04% |
| 2025-11-11 | 19.72 | 19.73 | 19.57 | 19.67 | -0.15% | 1.57 | 0.77% |
| 2025-11-10 | 19.56 | 19.72 | 19.49 | 19.70 | +0.87% | 2.37 | 1.17% |
| 2025-11-07 | 19.26 | 19.65 | 19.24 | 19.53 | +1.30% | 2.72 | 1.35% |
| 2025-11-06 | 19.23 | 19.30 | 19.17 | 19.28 | +0.21% | 1.02 | 0.51% |
| 2025-11-05 | 19.15 | 19.30 | 19.15 | 19.24 | 0.00% | 1.10 | 0.55% |
| 2025-11-04 | 19.40 | 19.40 | 19.19 | 19.24 | -0.88% | 1.53 | 0.77% |
| 2025-11-03 | 19.32 | 19.43 | 19.22 | 19.41 | +0.78% | 1.88 | 0.94% |
| 2025-10-31 | 19.06 | 19.32 | 19.06 | 19.26 | +0.68% | 1.88 | 0.94% |
| 2025-10-30 | 19.19 | 19.22 | 19.06 | 19.13 | -0.31% | 1.39 | 0.70% |
| 2025-10-29 | 19.07 | 19.22 | 18.97 | 19.19 | +0.31% | 1.29 | 0.65% |
| 2025-10-28 | 19.13 | 19.26 | 19.10 | 19.13 | -0.05% | 1.26 | 0.64% |
| 2025-10-27 | 18.97 | 19.22 | 18.90 | 19.14 | +1.42% | 2.42 | 1.22% |
| 2025-10-24 | 18.94 | 18.97 | 18.78 | 18.87 | -0.37% | 1.13 | 0.58% |
| 2025-10-23 | 18.96 | 18.96 | 18.75 | 18.94 | -0.10% | 1.18 | 0.60% |