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
2026-02-06	18.76	18.68	-0.05	-0.27%	18.68	18.88	63785	11971.17	0.62%
2026-02-05	18.69	18.73	0.07	0.38%	18.65	18.81	65100	12204.86	0.63%
2026-02-04	18.55	18.66	0.08	0.43%	18.47	18.67	59476	11043.53	0.58%
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%

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▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94