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
2026-02-03	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%
2025-11-25	18.63	18.68	0.07	0.38%	18.60	18.79	64158	11994.89	0.62%
2025-11-24	18.55	18.61	0.10	0.54%	18.50	18.71	53933	10033.54	0.52%
2025-11-21	18.84	18.51	-0.39	-2.06%	18.46	18.92	99186	18480.60	0.96%
2025-11-20	18.90	18.90	0.00	0.00%	18.87	19.04	54936	10398.10	0.53%
2025-11-19	18.96	18.90	-0.13	-0.68%	18.81	19.08	67540	12772.81	0.65%
2025-11-18	19.17	19.03	-0.15	-0.78%	18.94	19.24	98794	18861.14	0.96%
2025-11-17	19.55	19.18	-0.39	-1.99%	19.12	19.55	135150	26010.54	1.31%
2025-11-14	19.64	19.57	-0.11	-0.56%	19.57	19.75	84236	16568.42	0.82%
2025-11-13	19.70	19.68	0.08	0.41%	19.56	19.72	96179	18887.34	0.93%
2025-11-12	19.67	19.60	-0.07	-0.36%	19.56	19.77	107021	21035.40	1.04%
2025-11-11	19.72	19.67	-0.03	-0.15%	19.57	19.73	79983	15700.90	0.77%
2025-11-10	19.56	19.70	0.17	0.87%	19.49	19.72	120593	23678.40	1.17%
2025-11-07	19.26	19.53	0.25	1.30%	19.24	19.65	139519	27200.33	1.35%
2025-11-06	19.23	19.28	0.04	0.21%	19.17	19.30	52975	10199.45	0.51%
2025-11-05	19.15	19.24	0.00	0.00%	19.15	19.30	57242	11006.34	0.55%
2025-11-04	19.40	19.24	-0.17	-0.88%	19.19	19.40	79645	15348.44	0.77%
2025-11-03	19.32	19.41	0.15	0.78%	19.22	19.43	96969	18766.08	0.94%
2025-10-31	19.06	19.26	0.13	0.68%	19.06	19.32	97509	18757.14	0.94%
2025-10-30	19.19	19.13	-0.06	-0.31%	19.06	19.22	72803	13939.70	0.71%
2025-10-29	19.07	19.19	0.06	0.31%	18.97	19.22	67324	12863.11	0.65%
2025-10-28	19.13	19.13	-0.01	-0.05%	19.10	19.26	65956	12640.76	0.64%
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%

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▼
奥特维	116.24	20.00
海优新材	67.64	19.99
杰普特	185.30	18.87
燕麦科技	44.43	18.39
炬光科技	301.20	18.06
欧莱新材	24.40	14.82
航亚科技	39.91	14.26
蓝特光学	49.51	14.05
C强一	353.17	14.05
德科立	191.48	13.94
晶科能源	7.00	13.27
赛恩斯	81.99	13.25
微导纳米	73.90	11.97
美迪凯	13.24	11.45
博众精工	43.90	11.17
高测股份	15.30	10.79
华依科技	41.36	10.29
聚和材料	78.24	10.12
京投发展	5.45	10.10
城建发展	6.00	10.09

深市涨幅前二十

名称	价格	涨幅▼
南网能源	7.44	10.06
神剑股份	12.82	10.04
红宝丽	13.70	10.04
凯恩股份	6.91	10.03
冰轮环境	17.33	10.03
百川股份	10.31	10.03
巨力索具	16.01	10.03
中恒电气	32.74	10.01
万里石	45.62	10.01
万泽股份	30.65	10.01
伊戈尔	43.86	10.01
名雕股份	28.14	10.01
东方钽业	43.21	10.01
润贝航科	56.33	10.00
银轮股份	39.28	10.00
钧达股份	110.22	10.00
江顺科技	110.55	10.00
通宇通讯	52.81	10.00
湖南黄金	36.63	10.00
航发控制	25.86	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	64.78	20.01
泽润新能	74.56	20.01
凯旺科技	47.63	20.01
帝科股份	123.97	20.00
罗博特科	424.80	20.00
晓程科技	64.91	18.67
威尔高	60.50	18.23
三角防务	44.13	17.99
晶盛机电	55.07	17.34
海兰信	28.40	15.82
致尚科技	220.10	15.56
网宿科技	19.31	14.40
胜蓝股份	54.50	14.33
维宏股份	44.99	13.90
顺网科技	27.88	13.80
天孚通信	270.00	13.21
信维通信	89.47	13.12
春晖智控	30.50	12.01
澄天伟业	58.43	11.96
博盈特焊	73.10	11.94