当前位置: 爱股网 > 股票行情 > 华润双鹤(600062)股票行情

华润双鹤(600062)股票行情

华润双鹤(600062)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华润双鹤(600062)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	17.97	18.49	0.42	2.32%	17.95	18.59	111812	20521.29	1.08%
2026-03-26	18.23	18.07	-0.16	-0.88%	18.01	18.38	68034	12370.01	0.66%
2026-03-25	18.15	18.23	0.19	1.05%	18.04	18.27	71219	12939.44	0.69%
2026-03-24	17.91	18.04	0.34	1.92%	17.72	18.15	98563	17717.63	0.95%
2026-03-23	18.74	17.70	-0.95	-5.09%	17.69	18.75	204294	37004.43	1.98%
2026-03-20	18.45	18.65	0.53	2.92%	18.38	18.88	295138	55141.03	2.86%
2026-03-19	18.17	18.12	-0.13	-0.71%	18.04	18.25	45489	8245.19	0.44%
2026-03-18	18.29	18.25	0.01	0.05%	18.10	18.29	48182	8758.63	0.47%
2026-03-17	18.24	18.24	0.02	0.11%	18.20	18.38	50121	9167.41	0.49%
2026-03-16	18.20	18.22	0.00	0.00%	18.11	18.28	47166	8583.66	0.46%
2026-03-13	18.20	18.22	-0.01	-0.05%	18.16	18.35	55164	10089.65	0.53%
2026-03-12	18.18	18.23	0.06	0.33%	18.12	18.24	47058	8560.74	0.46%
2026-03-11	18.19	18.17	0.00	0.00%	18.06	18.20	41808	7579.34	0.40%
2026-03-10	18.12	18.17	0.06	0.33%	18.05	18.22	52271	9473.93	0.51%
2026-03-09	18.06	18.11	-0.09	-0.49%	17.99	18.18	71096	12850.23	0.69%
2026-03-06	17.94	18.20	0.26	1.45%	17.86	18.26	63244	11427.75	0.61%
2026-03-05	17.98	17.94	0.02	0.11%	17.92	18.05	44728	8040.30	0.43%
2026-03-04	18.10	17.92	-0.22	-1.21%	17.74	18.12	100812	18075.73	0.98%
2026-03-03	18.26	18.14	-0.13	-0.71%	18.14	18.38	96892	17674.13	0.94%
2026-03-02	18.27	18.27	-0.13	-0.71%	18.15	18.37	87103	15897.89	0.84%
2026-02-27	18.46	18.40	-0.06	-0.33%	18.34	18.47	68113	12525.83	0.66%
2026-02-26	18.53	18.46	-0.03	-0.16%	18.42	18.58	51046	9432.26	0.49%
2026-02-25	18.40	18.49	0.09	0.49%	18.36	18.53	54397	10054.98	0.53%
2026-02-24	18.38	18.40	0.09	0.49%	18.33	18.45	53485	9834.51	0.52%
2026-02-13	18.52	18.31	-0.20	-1.08%	18.25	18.55	69106	12728.41	0.67%
2026-02-12	18.68	18.51	-0.19	-1.02%	18.48	18.68	70825	13126.54	0.69%
2026-02-11	18.77	18.70	-0.03	-0.16%	18.67	18.79	53045	9929.33	0.51%
2026-02-10	18.73	18.73	0.03	0.16%	18.64	18.81	49744	9320.48	0.48%
2026-02-09	18.69	18.70	0.02	0.11%	18.64	18.83	58220	10878.37	0.56%
2026-02-06	18.76	18.68	-0.05	-0.27%	18.68	18.88	63785	11971.17	0.62%
2026-02-05	18.69	18.73	0.07	0.38%	18.65	18.81	65100	12204.86	0.63%
2026-02-04	18.55	18.66	0.08	0.43%	18.47	18.67	59476	11043.53	0.58%
2026-02-03	18.41	18.58	0.23	1.25%	18.31	18.59	77720	14352.13	0.75%
2026-02-02	18.68	18.35	-0.41	-2.19%	18.35	18.74	99252	18446.73	0.96%
2026-01-30	18.93	18.76	-0.18	-0.95%	18.68	19.02	96449	18142.63	0.93%
2026-01-29	18.81	18.94	0.09	0.48%	18.69	18.99	108451	20457.96	1.05%
2026-01-28	18.93	18.85	0.06	0.32%	18.76	19.03	94430	17805.52	0.91%
2026-01-27	19.08	18.79	-0.23	-1.21%	18.66	19.08	117702	22108.54	1.14%
2026-01-26	18.73	19.02	0.30	1.60%	18.62	19.05	175833	33215.44	1.70%
2026-01-23	18.66	18.72	0.10	0.54%	18.62	18.72	82227	15361.39	0.80%
2026-01-22	18.64	18.62	0.03	0.16%	18.60	18.72	60446	11272.82	0.59%
2026-01-21	18.71	18.59	-0.12	-0.64%	18.56	18.73	58320	10875.63	0.56%
2026-01-20	18.56	18.71	0.16	0.86%	18.53	18.72	71969	13400.28	0.70%
2026-01-19	18.52	18.55	0.01	0.05%	18.45	18.60	51192	9486.99	0.50%
2026-01-16	18.68	18.54	-0.11	-0.59%	18.50	18.75	62861	11669.23	0.61%
2026-01-15	18.64	18.65	-0.05	-0.27%	18.60	18.76	51831	9675.51	0.50%
2026-01-14	18.66	18.70	0.02	0.11%	18.57	18.93	130908	24559.84	1.27%
2026-01-13	18.71	18.68	-0.02	-0.11%	18.65	18.89	106247	19946.90	1.03%
2026-01-12	18.65	18.70	0.05	0.27%	18.58	18.70	81174	15120.22	0.79%
2026-01-09	18.55	18.65	0.10	0.54%	18.49	18.66	83828	15558.31	0.81%
2026-01-08	18.53	18.55	0.00	0.00%	18.48	18.59	60278	11170.57	0.58%
2026-01-07	18.65	18.55	-0.07	-0.38%	18.54	18.67	54955	10219.04	0.53%
2026-01-06	18.54	18.62	0.08	0.43%	18.50	18.63	70317	13057.01	0.68%
2026-01-05	18.30	18.54	0.25	1.37%	18.26	18.55	75250	13880.67	0.73%
2025-12-31	18.41	18.29	-0.07	-0.38%	18.25	18.41	43157	7903.08	0.42%
2025-12-30	18.31	18.36	0.02	0.11%	18.24	18.39	35830	6561.90	0.35%
2025-12-29	18.49	18.34	-0.15	-0.81%	18.29	18.49	49404	9080.92	0.48%
2025-12-26	18.48	18.49	0.01	0.05%	18.41	18.51	39203	7239.72	0.38%
2025-12-25	18.47	18.48	0.02	0.11%	18.40	18.52	35815	6615.03	0.35%
2025-12-24	18.42	18.46	0.03	0.16%	18.35	18.48	35105	6465.61	0.34%
2025-12-23	18.51	18.43	-0.07	-0.38%	18.43	18.55	34104	6308.46	0.33%
2025-12-22	18.60	18.50	-0.07	-0.38%	18.47	18.60	40317	7469.76	0.39%
2025-12-19	18.54	18.57	0.09	0.49%	18.43	18.62	46558	8638.74	0.45%
2025-12-18	18.39	18.48	0.06	0.33%	18.33	18.58	42713	7877.61	0.41%
2025-12-17	18.18	18.42	0.22	1.21%	18.17	18.45	55228	10109.85	0.53%
2025-12-16	18.45	18.20	-0.26	-1.41%	18.16	18.46	70018	12784.85	0.68%
2025-12-15	18.55	18.46	-0.11	-0.59%	18.41	18.56	53311	9858.60	0.52%
2025-12-12	18.60	18.57	0.01	0.05%	18.45	18.64	63480	11769.32	0.61%
2025-12-11	18.54	18.56	0.00	0.00%	18.54	18.67	41288	7678.29	0.40%
2025-12-10	18.63	18.56	-0.07	-0.38%	18.50	18.66	61318	11380.33	0.59%
2025-12-09	18.74	18.63	-0.11	-0.59%	18.61	18.79	44015	8224.35	0.43%
2025-12-08	18.82	18.74	-0.05	-0.27%	18.71	18.85	51745	9704.76	0.50%
2025-12-05	18.85	18.79	-0.08	-0.42%	18.67	18.91	50163	9400.37	0.49%
2025-12-04	18.84	18.87	-0.02	-0.11%	18.79	18.92	38049	7173.78	0.37%
2025-12-03	18.75	18.89	0.14	0.75%	18.72	18.92	53023	9995.35	0.51%
2025-12-02	18.83	18.75	-0.07	-0.37%	18.65	18.84	42895	8040.34	0.42%
2025-12-01	18.60	18.82	0.21	1.13%	18.57	18.83	70255	13161.27	0.68%
2025-11-28	18.70	18.61	-0.06	-0.32%	18.54	18.70	55751	10364.87	0.54%
2025-11-27	18.75	18.67	-0.11	-0.59%	18.65	18.78	55003	10284.96	0.53%
2025-11-26	18.68	18.78	0.10	0.54%	18.67	18.97	69563	13117.25	0.67%

上证大盘股票行情在线 K线走势图

华润双鹤(600062)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09