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(%)
2019-08-23	13.21	13.67	13.09	13.62	0.39	2.95	186,685	25,113	4.38	1.79
2019-08-22	13.19	13.60	13.14	13.23	0.13	0.99	163,583	21,736	3.51	1.57
2019-08-21	13.08	13.24	12.99	13.10	-0.03	-0.23	79,019	10,352	1.90	0.76
2019-08-20	13.10	13.19	13.03	13.13	0.02	0.15	79,399	10,405	1.22	0.76
2019-08-19	12.87	13.15	12.84	13.11	0.31	2.42	112,067	14,627	2.42	1.07
2019-08-16	12.67	12.89	12.60	12.80	0.13	1.03	102,603	13,090	2.29	0.98
2019-08-15	12.30	12.72	12.25	12.67	0.17	1.36	92,910	11,629	3.76	0.89
2019-08-14	12.49	12.53	12.39	12.50	0.12	0.97	41,684	5,199	1.13	0.40
2019-08-13	12.37	12.44	12.26	12.38	-0.10	-0.80	34,328	4,237	1.44	0.33
2019-08-12	12.40	12.48	12.27	12.48	0.16	1.30	31,704	3,921	1.70	0.30
2019-08-09	12.50	12.54	12.30	12.32	-0.10	-0.81	36,209	4,497	1.93	0.35
2019-08-08	12.36	12.49	12.34	12.42	0.12	0.98	36,476	4,530	1.22	0.35
2019-08-07	12.20	12.44	12.15	12.30	0.17	1.40	44,527	5,479	2.39	0.43
2019-08-06	12.28	12.32	11.92	12.13	-0.24	-1.94	64,859	7,867	3.23	0.62
2019-08-05	12.40	12.64	12.34	12.37	-0.12	-0.96	51,125	6,387	2.40	0.49
2019-08-02	12.41	12.59	12.22	12.49	-0.15	-1.19	94,815	11,774	2.93	0.91
2019-08-01	12.71	12.74	12.60	12.64	-0.08	-0.63	70,245	8,892	1.10	0.67
2019-07-31	12.65	12.78	12.56	12.72	0.10	0.79	52,592	6,679	1.74	0.50
2019-07-30	12.51	12.71	12.49	12.62	0.11	0.88	48,569	6,133	1.76	0.47
2019-07-29	12.67	12.67	12.45	12.51	-0.11	-0.87	46,116	5,774	1.74	0.44
2019-07-26	12.58	12.66	12.53	12.62	-0.01	-0.08	35,836	4,518	1.03	0.34
2019-07-25	12.63	12.68	12.51	12.63	0.00	0.00	54,225	6,835	1.35	0.52
2019-07-24	12.61	12.76	12.60	12.63	0.05	0.40	63,883	8,101	1.27	0.61
2019-07-23	12.65	12.80	12.50	12.58	-0.13	-1.02	68,762	8,675	2.36	0.66
2019-07-22	12.66	12.85	12.44	12.71	0.11	0.87	102,129	12,987	3.25	0.98
2019-07-19	12.97	13.04	12.56	12.60	-0.29	-2.25	123,489	15,752	3.72	1.18
2019-07-18	13.29	13.32	13.08	13.17	-0.16	-1.20	64,554	8,518	1.80	0.62
2019-07-17	13.49	13.50	13.23	13.33	-0.16	-1.19	93,738	12,500	2.00	0.90
2019-07-16	13.51	13.69	13.45	13.49	-0.03	-0.22	84,193	11,398	1.78	0.81
2019-07-15	13.50	13.65	13.33	13.52	0.03	0.22	125,767	16,964	2.37	1.21
2019-07-12	13.40	13.60	13.35	13.49	0.02	0.15	99,524	13,408	1.86	0.95
2019-07-11	13.10	13.59	13.02	13.47	0.40	3.06	143,301	19,166	4.36	1.37
2019-07-10	13.20	13.26	12.96	13.07	-0.15	-1.13	75,753	9,925	2.27	0.73
2019-07-09	12.82	13.26	12.80	13.22	0.35	2.72	95,450	12,491	3.57	0.91
2019-07-08	13.19	13.34	12.75	12.87	-0.32	-2.43	94,747	12,290	4.47	0.91
2019-07-05	13.17	13.22	13.03	13.19	0.10	0.76	56,220	7,391	1.45	0.54
2019-07-04	13.18	13.35	13.02	13.09	-0.12	-0.91	75,409	9,946	2.50	0.72
2019-07-03	13.06	13.35	13.00	13.21	0.13	0.99	123,278	16,264	2.68	1.18
2019-07-02	12.97	13.15	12.90	13.08	0.09	0.69	98,507	12,838	1.92	0.94
2019-07-01	12.81	13.00	12.65	12.99	0.38	3.01	109,813	14,145	2.78	1.05

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