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(%)
2020-08-10	14.09	14.37	13.97	14.27	0.11	0.78	108,522	15,408	2.82	1.04
2020-08-07	14.40	14.47	13.93	14.16	-0.22	-1.53	153,140	21,662	3.76	1.47
2020-08-06	14.73	14.90	14.26	14.38	-0.30	-2.04	192,166	27,884	4.36	1.84
2020-08-05	14.56	14.82	14.51	14.68	0.00	0.00	164,329	24,098	2.11	1.58
2020-08-04	14.89	15.29	14.60	14.68	-0.10	-0.68	274,603	41,071	4.67	2.63
2020-08-03	14.68	15.08	14.65	14.78	0.25	1.72	266,700	39,534	2.96	2.56
2020-07-31	14.18	14.60	14.03	14.53	0.34	2.40	224,074	32,125	4.02	2.15
2020-07-30	14.07	14.57	14.05	14.19	0.10	0.71	252,627	36,071	3.69	2.42
2020-07-29	13.76	14.14	13.66	14.09	0.28	2.03	166,872	23,343	3.48	1.60
2020-07-28	14.04	14.09	13.65	13.81	-0.11	-0.79	132,228	18,264	3.16	1.27
2020-07-27	13.75	14.05	13.67	13.92	0.30	2.20	146,037	20,291	2.79	1.40
2020-07-24	14.27	14.31	13.61	13.62	-0.76	-5.29	237,455	33,180	4.87	2.28
2020-07-23	13.79	14.46	13.72	14.38	0.48	3.45	329,101	46,725	5.32	3.15
2020-07-22	13.72	14.16	13.61	13.90	0.11	0.80	191,589	26,711	3.99	1.84
2020-07-21	13.66	13.95	13.55	13.79	0.13	0.95	163,646	22,500	2.93	1.57
2020-07-20	13.49	13.68	13.35	13.66	0.28	2.09	158,632	21,477	2.47	1.52
2020-07-17	13.44	13.61	13.26	13.38	-0.02	-0.15	119,164	15,964	2.61	1.14
2020-07-16	14.44	14.48	13.53	13.70	-0.53	-3.72	212,848	29,764	6.68	2.04
2020-07-15	14.82	14.94	14.15	14.23	-0.46	-3.13	277,638	40,295	5.38	2.66
2020-07-14	14.29	14.85	14.07	14.69	0.36	2.51	296,179	42,667	5.44	2.84
2020-07-13	13.82	14.34	13.82	14.33	0.47	3.39	207,852	29,466	3.75	1.99
2020-07-10	13.93	14.28	13.85	13.86	-0.16	-1.14	188,238	26,375	3.07	1.80
2020-07-09	13.72	14.15	13.71	14.02	0.25	1.82	216,292	30,171	3.20	2.07
2020-07-08	13.63	13.79	13.61	13.77	0.09	0.66	139,016	19,060	1.32	1.33
2020-07-07	13.86	13.93	13.65	13.68	-0.14	-1.01	217,447	30,001	2.03	2.08
2020-07-06	13.51	13.86	13.40	13.82	0.39	2.90	213,577	29,241	3.43	2.05
2020-07-03	13.40	13.49	13.26	13.43	0.00	0.00	132,183	17,717	1.71	1.27
2020-07-02	13.37	13.60	13.29	13.43	0.07	0.52	154,862	20,858	2.32	1.48
2020-07-01	13.23	13.50	13.16	13.36	0.14	1.06	133,626	17,835	2.57	1.28

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