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(%)
2020-02-25	13.60	14.09	13.56	14.04	0.18	1.30	222,512	30,988	3.82	2.13
2020-02-24	13.77	13.95	13.64	13.86	0.11	0.80	126,617	17,503	2.25	1.21
2020-02-21	13.68	13.77	13.56	13.75	0.07	0.51	116,235	15,905	1.54	1.11
2020-02-20	13.61	13.69	13.41	13.68	0.07	0.51	122,451	16,618	2.06	1.17
2020-02-19	14.00	14.00	13.57	13.61	-0.42	-2.99	192,425	26,423	3.06	1.84
2020-02-18	14.11	14.15	13.78	14.03	-0.07	-0.50	182,960	25,549	2.62	1.75
2020-02-17	13.97	14.12	13.94	14.10	0.13	0.93	146,093	20,506	1.29	1.40
2020-02-14	14.13	14.28	13.89	13.97	-0.18	-1.27	124,492	17,482	2.76	1.19
2020-02-13	14.59	14.61	14.03	14.15	-0.39	-2.68	159,873	22,731	3.99	1.53
2020-02-12	14.70	14.84	14.32	14.54	0.25	1.75	242,340	35,287	3.64	2.32
2020-02-11	14.07	14.31	13.96	14.29	0.13	0.92	150,514	21,270	2.47	1.44
2020-02-10	14.30	14.31	13.83	14.16	-0.26	-1.80	230,560	32,419	3.33	2.21
2020-02-07	15.00	15.29	14.31	14.42	-0.65	-4.31	360,743	52,989	6.50	3.46
2020-02-06	14.63	15.83	14.60	15.07	0.09	0.60	534,395	81,307	8.21	5.12
2020-02-05	14.15	15.10	13.57	14.98	0.89	6.32	437,794	62,438	10.86	4.20
2020-02-04	13.50	14.45	13.16	14.09	0.16	1.15	364,869	50,752	9.26	3.50
2020-02-03	14.26	14.50	12.40	13.93	0.16	1.16	420,169	58,013	15.25	4.03
2020-01-23	13.95	14.10	13.45	13.77	-0.03	-0.22	252,864	34,872	4.71	2.42
2020-01-22	14.40	14.40	13.62	13.80	-0.49	-3.43	342,349	47,415	5.46	3.28
2020-01-21	13.63	14.37	13.44	14.29	0.92	6.88	461,968	64,148	6.96	4.43
2020-01-20	13.13	13.42	13.10	13.37	0.48	3.72	166,596	22,064	2.48	1.60
2020-01-17	12.92	13.07	12.87	12.89	0.01	0.08	73,132	9,472	1.55	0.70
2020-01-16	13.12	13.13	12.88	12.88	-0.20	-1.53	76,349	9,895	1.91	0.73
2020-01-15	13.19	13.32	13.05	13.08	-0.20	-1.51	84,601	11,132	2.03	0.81
2020-01-14	13.18	13.31	13.14	13.28	0.13	0.99	92,466	12,225	1.29	0.89
2020-01-13	13.16	13.21	13.03	13.15	0.03	0.23	64,116	8,413	1.37	0.61
2020-01-10	13.19	13.22	13.01	13.12	-0.03	-0.23	62,870	8,235	1.60	0.60
2020-01-09	13.01	13.16	13.01	13.15	0.24	1.86	83,032	10,874	1.16	0.80
2020-01-08	13.09	13.09	12.87	12.91	-0.24	-1.83	98,082	12,735	1.67	0.94
2020-01-07	13.09	13.17	13.05	13.15	0.09	0.69	93,878	12,311	0.92	0.90
2020-01-06	13.01	13.17	12.96	13.06	-0.03	-0.23	102,963	13,476	1.60	0.99
2020-01-03	13.13	13.18	13.02	13.09	0.00	0.00	93,541	12,252	1.22	0.90
2020-01-02	13.10	13.13	12.95	13.09	0.04	0.31	120,448	15,714	1.38	1.15

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