华润双鹤(600062)股票行情 华润双鹤股票行情 600062股票行情_爱股网
华润双鹤(600062)股票行情
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 |
|---|
| 2025-10-27 | 19.07 | 19.24 | 0.27 | 1.42% | 19.00 | 19.32 | 126210 | 24199.77 | 1.22% |
| 2025-10-24 | 19.04 | 18.97 | -0.07 | -0.37% | 18.88 | 19.07 | 59840 | 11344.98 | 0.58% |
| 2025-10-23 | 19.06 | 19.04 | -0.02 | -0.10% | 18.85 | 19.06 | 62184 | 11778.24 | 0.60% |
| 2025-10-22 | 18.90 | 19.06 | 0.15 | 0.79% | 18.85 | 19.12 | 81736 | 15551.83 | 0.79% |
| 2025-10-21 | 18.86 | 18.91 | 0.06 | 0.32% | 18.83 | 18.99 | 67890 | 12831.42 | 0.66% |
| 2025-10-20 | 19.00 | 18.85 | -0.02 | -0.11% | 18.73 | 19.00 | 68032 | 12803.94 | 0.66% |
| 2025-10-17 | 19.19 | 18.87 | -0.29 | -1.51% | 18.83 | 19.23 | 111155 | 21146.21 | 1.08% |
| 2025-10-16 | 19.19 | 19.16 | -0.08 | -0.42% | 19.08 | 19.30 | 76703 | 14725.67 | 0.74% |
| 2025-10-15 | 19.13 | 19.24 | 0.11 | 0.58% | 19.08 | 19.27 | 75172 | 14437.48 | 0.73% |
| 2025-10-14 | 19.09 | 19.13 | 0.06 | 0.31% | 19.02 | 19.26 | 106427 | 20387.42 | 1.03% |
| 2025-10-13 | 18.97 | 19.07 | -0.10 | -0.52% | 18.88 | 19.11 | 83657 | 15885.33 | 0.81% |
| 2025-10-10 | 18.88 | 19.17 | 0.25 | 1.32% | 18.83 | 19.23 | 114386 | 21835.21 | 1.11% |
| 2025-10-09 | 18.72 | 18.92 | 0.24 | 1.28% | 18.71 | 18.94 | 95217 | 17953.95 | 0.92% |
| 2025-09-30 | 18.65 | 18.68 | 0.01 | 0.05% | 18.62 | 18.72 | 52067 | 9726.55 | 0.50% |
| 2025-09-29 | 18.73 | 18.67 | -0.04 | -0.21% | 18.42 | 18.75 | 77582 | 14392.22 | 0.75% |
| 2025-09-26 | 18.71 | 18.71 | -0.10 | -0.53% | 18.60 | 18.78 | 62252 | 11623.99 | 0.60% |
| 2025-09-25 | 18.91 | 18.81 | -0.12 | -0.63% | 18.71 | 18.91 | 75229 | 14141.97 | 0.73% |
| 2025-09-24 | 18.65 | 18.93 | 0.29 | 1.56% | 18.55 | 18.95 | 104854 | 19714.85 | 1.02% |
| 2025-09-23 | 18.85 | 18.64 | -0.26 | -1.38% | 18.51 | 18.87 | 105742 | 19691.88 | 1.02% |
| 2025-09-22 | 18.98 | 18.90 | 0.05 | 0.27% | 18.82 | 19.12 | 88146 | 16718.45 | 0.85% |
| 2025-09-19 | 19.08 | 18.85 | -0.24 | -1.26% | 18.80 | 19.08 | 112878 | 21349.08 | 1.09% |
| 2025-09-18 | 19.06 | 19.09 | 0.03 | 0.16% | 18.97 | 19.30 | 134466 | 25685.00 | 1.30% |
| 2025-09-17 | 19.09 | 19.06 | 0.00 | 0.00% | 18.97 | 19.10 | 93271 | 17743.11 | 0.90% |
| 2025-09-16 | 19.20 | 19.06 | -0.13 | -0.68% | 18.98 | 19.25 | 85648 | 16347.64 | 0.83% |
| 2025-09-15 | 19.18 | 19.19 | 0.01 | 0.05% | 19.12 | 19.24 | 70666 | 13548.97 | 0.68% |
| 2025-09-12 | 19.36 | 19.18 | -0.17 | -0.88% | 19.16 | 19.40 | 90484 | 17423.49 | 0.88% |
| 2025-09-11 | 19.18 | 19.35 | 0.09 | 0.47% | 18.96 | 19.38 | 93545 | 17944.09 | 0.91% |
| 2025-09-10 | 19.32 | 19.26 | -0.12 | -0.62% | 19.21 | 19.45 | 62556 | 12061.91 | 0.61% |
| 2025-09-09 | 19.57 | 19.38 | -0.18 | -0.92% | 19.27 | 19.60 | 91240 | 17729.41 | 0.88% |
| 2025-09-08 | 19.37 | 19.56 | 0.18 | 0.93% | 19.35 | 19.58 | 116794 | 22747.72 | 1.13% |
| 2025-09-05 | 19.15 | 19.38 | 0.23 | 1.20% | 19.07 | 19.40 | 116829 | 22466.20 | 1.13% |
| 2025-09-04 | 19.41 | 19.15 | -0.25 | -1.29% | 18.96 | 19.41 | 154800 | 29693.46 | 1.50% |
| 2025-09-03 | 19.46 | 19.40 | 0.01 | 0.05% | 19.36 | 19.59 | 121549 | 23666.56 | 1.18% |
| 2025-09-02 | 19.77 | 19.39 | -0.36 | -1.82% | 19.33 | 19.79 | 158691 | 30968.06 | 1.54% |
| 2025-09-01 | 19.44 | 19.75 | 0.30 | 1.54% | 19.36 | 19.77 | 184658 | 36268.37 | 1.79% |
| 2025-08-29 | 19.46 | 19.45 | -0.04 | -0.21% | 19.40 | 19.61 | 138349 | 26981.96 | 1.34% |
| 2025-08-28 | 19.63 | 19.49 | -0.12 | -0.61% | 19.13 | 19.70 | 216243 | 41983.88 | 2.09% |
| 2025-08-27 | 20.07 | 19.61 | -0.47 | -2.34% | 19.60 | 20.12 | 281324 | 55851.50 | 2.72% |
| 2025-08-26 | 20.20 | 20.08 | -0.14 | -0.69% | 20.06 | 20.20 | 199283 | 40100.96 | 1.93% |
| 2025-08-25 | 20.34 | 20.22 | -0.12 | -0.59% | 20.08 | 20.35 | 335262 | 67829.26 | 3.25% |
| 2025-08-22 | 20.48 | 20.34 | -0.06 | -0.29% | 20.16 | 20.50 | 180487 | 36576.22 | 1.75% |
| 2025-08-21 | 20.25 | 20.40 | 0.15 | 0.74% | 20.21 | 20.46 | 174255 | 35486.19 | 1.69% |
| 2025-08-20 | 20.39 | 20.25 | -0.15 | -0.74% | 20.03 | 20.39 | 188111 | 37973.91 | 1.82% |
| 2025-08-19 | 20.40 | 20.40 | 0.01 | 0.05% | 20.35 | 20.70 | 211492 | 43360.08 | 2.05% |
| 2025-08-18 | 20.42 | 20.39 | -0.04 | -0.20% | 20.27 | 20.59 | 227459 | 46401.10 | 2.20% |
| 2025-08-15 | 20.04 | 20.43 | 0.30 | 1.49% | 20.02 | 20.43 | 182939 | 37013.64 | 1.77% |
| 2025-08-14 | 20.30 | 20.13 | -0.15 | -0.74% | 20.06 | 20.50 | 228556 | 46393.57 | 2.21% |
| 2025-08-13 | 20.15 | 20.28 | 0.12 | 0.60% | 20.10 | 20.42 | 231964 | 47005.59 | 2.25% |
| 2025-08-12 | 20.36 | 20.16 | -0.17 | -0.84% | 20.07 | 20.45 | 189948 | 38423.18 | 1.84% |
| 2025-08-11 | 20.17 | 20.33 | 0.16 | 0.79% | 20.11 | 20.42 | 189020 | 38335.25 | 1.83% |
| 2025-08-08 | 20.16 | 20.17 | 0.01 | 0.05% | 19.94 | 20.33 | 140934 | 28384.95 | 1.36% |
| 2025-08-07 | 20.28 | 20.16 | -0.17 | -0.84% | 20.01 | 20.44 | 183351 | 37035.00 | 1.78% |
| 2025-08-06 | 20.50 | 20.33 | -0.19 | -0.93% | 20.25 | 20.77 | 194422 | 39671.12 | 1.88% |
| 2025-08-05 | 20.64 | 20.52 | -0.10 | -0.48% | 20.30 | 20.74 | 190479 | 39034.54 | 1.84% |
| 2025-08-04 | 20.77 | 20.62 | -0.18 | -0.87% | 20.18 | 20.92 | 322608 | 65912.70 | 3.12% |
| 2025-08-01 | 21.17 | 20.80 | -0.37 | -1.75% | 20.71 | 21.60 | 453409 | 95668.77 | 4.39% |
| 2025-07-31 | 21.17 | 21.17 | -0.05 | -0.24% | 21.00 | 22.14 | 803615 | 172800.41 | 7.78% |
| 2025-07-30 | 20.15 | 21.22 | 1.28 | 6.42% | 20.10 | 21.93 | 1017670 | 219732.89 | 9.86% |
| 2025-07-29 | 19.55 | 19.94 | 0.41 | 2.10% | 19.41 | 20.07 | 244958 | 48436.41 | 2.37% |
| 2025-07-28 | 19.53 | 19.53 | 0.04 | 0.21% | 19.46 | 19.62 | 95333 | 18617.16 | 0.92% |
| 2025-07-25 | 19.58 | 19.49 | -0.03 | -0.15% | 19.45 | 19.76 | 154164 | 30219.97 | 1.49% |
| 2025-07-24 | 19.29 | 19.52 | 0.23 | 1.19% | 19.23 | 19.52 | 127637 | 24730.04 | 1.24% |
| 2025-07-23 | 19.41 | 19.29 | -0.13 | -0.67% | 19.26 | 19.64 | 138235 | 26885.42 | 1.34% |
| 2025-07-22 | 19.47 | 19.42 | -0.08 | -0.41% | 19.32 | 19.63 | 157732 | 30670.75 | 1.53% |
| 2025-07-21 | 19.38 | 19.50 | 0.09 | 0.46% | 19.23 | 19.51 | 107313 | 20823.47 | 1.04% |
| 2025-07-18 | 19.20 | 19.41 | 0.21 | 1.09% | 19.10 | 19.42 | 102520 | 19715.73 | 0.99% |
| 2025-07-17 | 19.25 | 19.20 | -0.07 | -0.36% | 19.11 | 19.44 | 133724 | 25744.89 | 1.29% |
| 2025-07-16 | 18.73 | 19.27 | 0.58 | 3.10% | 18.66 | 19.29 | 187417 | 35725.09 | 1.81% |
| 2025-07-15 | 18.78 | 18.69 | -0.06 | -0.32% | 18.52 | 18.79 | 77925 | 14521.01 | 0.75% |
| 2025-07-14 | 18.64 | 18.75 | 0.07 | 0.37% | 18.64 | 18.80 | 66660 | 12496.98 | 0.65% |
| 2025-07-11 | 18.52 | 18.68 | 0.15 | 0.81% | 18.49 | 18.82 | 101439 | 18975.63 | 0.98% |
| 2025-07-10 | 18.80 | 18.90 | 0.12 | 0.64% | 18.78 | 18.92 | 77486 | 14623.20 | 0.75% |
| 2025-07-09 | 18.80 | 18.78 | -0.04 | -0.21% | 18.70 | 18.90 | 75311 | 14159.87 | 0.73% |
| 2025-07-08 | 18.77 | 18.82 | 0.03 | 0.16% | 18.75 | 18.92 | 92535 | 17406.17 | 0.90% |
| 2025-07-07 | 18.97 | 18.79 | -0.12 | -0.63% | 18.79 | 19.00 | 86847 | 16377.73 | 0.84% |
| 2025-07-04 | 18.78 | 18.91 | 0.13 | 0.69% | 18.72 | 19.00 | 111571 | 21049.91 | 1.08% |
| 2025-07-03 | 18.62 | 18.78 | 0.17 | 0.91% | 18.58 | 18.87 | 139916 | 26266.15 | 1.35% |
| 2025-07-02 | 18.67 | 18.61 | -0.06 | -0.32% | 18.55 | 18.73 | 84719 | 15752.07 | 0.82% |
| 2025-07-01 | 18.63 | 18.67 | 0.01 | 0.05% | 18.61 | 18.70 | 86423 | 16129.42 | 0.84% |
| 2025-06-30 | 18.66 | 18.66 | 0.00 | 0.00% | 18.54 | 18.70 | 76557 | 14247.66 | 0.74% |
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
深市涨幅前二十
创业板涨幅前二十
