华润双鹤（600062）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-05	12.41	12.52	12.40	12.49	0.11	0.89	38,894	4,847	0.97	0.37
2019-12-04	12.30	12.38	12.30	12.38	0.00	0.00	26,349	3,255	0.65	0.25
2019-12-03	12.32	12.38	12.25	12.38	0.01	0.08	34,036	4,191	1.05	0.33
2019-12-02	12.33	12.45	12.28	12.37	-0.01	-0.08	42,999	5,317	1.37	0.41
2019-11-29	12.45	12.45	12.26	12.38	-0.03	-0.24	44,197	5,455	1.53	0.42
2019-11-28	12.43	12.51	12.39	12.41	-0.02	-0.16	33,617	4,180	0.97	0.32
2019-11-27	12.46	12.53	12.37	12.43	0.07	0.57	52,719	6,563	1.29	0.51
2019-11-26	12.55	12.62	12.36	12.36	-0.20	-1.59	76,919	9,602	2.07	0.74
2019-11-25	12.60	12.63	12.33	12.56	-0.04	-0.32	66,847	8,335	2.38	0.64
2019-11-22	12.79	12.98	12.55	12.60	-0.22	-1.72	71,234	9,080	3.35	0.68
2019-11-21	12.84	12.86	12.71	12.82	-0.06	-0.47	43,308	5,534	1.16	0.42
2019-11-20	12.73	13.04	12.69	12.88	0.16	1.26	80,060	10,326	2.75	0.77
2019-11-19	12.65	12.79	12.62	12.72	0.07	0.55	46,424	5,901	1.34	0.45
2019-11-18	12.50	12.69	12.43	12.65	0.14	1.12	37,411	4,714	2.08	0.36
2019-11-15	12.80	12.81	12.49	12.51	-0.29	-2.27	51,775	6,541	2.50	0.50
2019-11-14	12.64	12.83	12.61	12.80	0.15	1.19	51,910	6,619	1.74	0.50
2019-11-13	12.64	12.71	12.56	12.65	0.03	0.24	47,493	5,998	1.19	0.46
2019-11-12	12.64	12.69	12.49	12.62	-0.02	-0.16	43,065	5,417	1.58	0.41
2019-11-11	12.88	12.97	12.63	12.64	-0.36	-2.77	66,276	8,457	2.62	0.64
2019-11-08	13.13	13.24	13.00	13.00	-0.06	-0.46	77,642	10,165	1.84	0.74
2019-11-07	12.95	13.12	12.88	13.06	0.10	0.77	69,001	8,995	1.85	0.66
2019-11-06	13.12	13.20	12.92	12.96	-0.19	-1.44	74,129	9,664	2.13	0.71
2019-11-05	12.94	13.18	12.87	13.15	0.22	1.70	92,251	12,058	2.40	0.88
2019-11-04	12.86	13.11	12.86	12.93	0.13	1.02	95,555	12,409	1.95	0.92
2019-11-01	12.68	12.80	12.55	12.80	0.06	0.47	75,096	9,542	1.96	0.72
2019-10-31	12.63	12.87	12.57	12.74	0.11	0.87	74,963	9,567	2.38	0.72
2019-10-30	12.75	12.75	12.55	12.63	-0.02	-0.16	59,341	7,509	1.58	0.57
2019-10-29	12.70	12.80	12.61	12.65	-0.06	-0.47	57,128	7,252	1.49	0.55
2019-10-28	12.50	12.73	12.45	12.71	0.21	1.68	72,891	9,210	2.24	0.70
2019-10-25	12.40	12.55	12.33	12.50	0.10	0.81	48,879	6,075	1.77	0.47
2019-10-24	12.51	12.51	12.29	12.40	-0.07	-0.56	53,211	6,582	1.76	0.51
2019-10-23	12.67	12.67	12.44	12.47	-0.17	-1.34	58,869	7,356	1.82	0.56
2019-10-22	12.58	12.65	12.53	12.64	0.07	0.56	47,922	6,034	0.95	0.46
2019-10-21	12.56	12.65	12.43	12.57	0.01	0.08	60,087	7,530	1.75	0.58
2019-10-18	12.75	12.77	12.42	12.56	-0.15	-1.18	65,250	8,216	2.75	0.63
2019-10-17	12.74	12.80	12.67	12.71	-0.06	-0.47	53,261	6,775	1.02	0.51
2019-10-16	12.65	12.83	12.65	12.77	0.12	0.95	67,833	8,644	1.42	0.65
2019-10-15	12.62	12.73	12.53	12.65	-0.04	-0.32	47,945	6,070	1.58	0.46
2019-10-14	12.52	12.71	12.50	12.69	0.26	2.09	90,734	11,467	1.69	0.87
2019-10-11	12.50	12.50	12.36	12.43	-0.04	-0.32	52,822	6,564	1.12	0.51
2019-10-10	12.47	12.49	12.39	12.47	0.00	0.00	59,340	7,383	0.80	0.57
2019-10-09	12.37	12.53	12.21	12.47	0.18	1.46	72,064	8,933	2.60	0.69
2019-10-08	12.20	12.38	12.20	12.29	0.09	0.74	56,643	6,978	1.48	0.54

起始日期	上市日
截止日期	今日

华润双鹤 (600062)

华润双鹤(600062) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值