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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.10 | 19.15 | 18.88 | 18.96 | -0.68% | 1.63 | 0.83% |
| 2025-09-15 | 19.08 | 19.14 | 19.02 | 19.09 | +0.05% | 1.35 | 0.68% |
| 2025-09-12 | 19.26 | 19.30 | 19.06 | 19.08 | -0.88% | 1.74 | 0.88% |
| 2025-09-11 | 19.08 | 19.28 | 18.86 | 19.25 | +0.47% | 1.79 | 0.91% |
| 2025-09-10 | 19.22 | 19.35 | 19.11 | 19.16 | -0.62% | 1.21 | 0.61% |
| 2025-09-09 | 19.47 | 19.50 | 19.17 | 19.28 | -0.92% | 1.77 | 0.88% |
| 2025-09-08 | 19.27 | 19.48 | 19.25 | 19.46 | +0.93% | 2.27 | 1.13% |
| 2025-09-05 | 19.05 | 19.30 | 18.97 | 19.28 | +1.20% | 2.25 | 1.13% |
| 2025-09-04 | 19.31 | 19.31 | 18.86 | 19.05 | -1.29% | 2.97 | 1.50% |
| 2025-09-03 | 19.36 | 19.49 | 19.26 | 19.30 | +0.05% | 2.37 | 1.18% |
| 2025-09-02 | 19.67 | 19.69 | 19.23 | 19.29 | -1.82% | 3.10 | 1.54% |
| 2025-09-01 | 19.34 | 19.67 | 19.26 | 19.65 | +1.54% | 3.63 | 1.79% |
| 2025-08-29 | 19.36 | 19.51 | 19.30 | 19.35 | -0.21% | 2.70 | 1.34% |
| 2025-08-28 | 19.53 | 19.60 | 19.03 | 19.39 | -0.61% | 4.20 | 2.09% |
| 2025-08-27 | 19.97 | 20.02 | 19.50 | 19.51 | -2.34% | 5.59 | 2.72% |
| 2025-08-26 | 20.10 | 20.10 | 19.96 | 19.98 | -0.69% | 4.01 | 1.93% |
| 2025-08-25 | 20.23 | 20.24 | 19.98 | 20.11 | -0.59% | 6.78 | 3.25% |
| 2025-08-22 | 20.37 | 20.39 | 20.06 | 20.23 | -0.29% | 3.66 | 1.75% |
| 2025-08-21 | 20.14 | 20.35 | 20.10 | 20.29 | +0.74% | 3.55 | 1.69% |
| 2025-08-20 | 20.28 | 20.28 | 19.93 | 20.14 | -0.74% | 3.80 | 1.82% |