华润双鹤

sh600062 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.51

涨跌幅

+1.41%

成交量

8,945,800 股

成交额

147,401,248 元

换手率

0.86%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	16.28	16.51	16.60	16.22	+1.41%	8,945,800	147,401,248	0.86
2026-10-13	16.44	16.28	16.50	16.24	-1.33%	6,905,600	112,716,568	0.67
2026-10-12	16.51	16.50	16.60	16.41	+0.36%	7,879,900	129,940,080	0.76
2026-10-09	16.16	16.44	16.46	16.14	+1.73%	10,687,400	175,048,576	1.03
2026-10-08	16.28	16.16	16.42	16.12	-0.49%	8,119,900	131,912,272	0.78
2026-09-30	15.97	16.24	16.28	15.91	+2.01%	8,632,200	139,793,280	0.83
2026-09-29	15.90	15.92	16.08	15.86	-0.38%	3,797,600	60,530,544	0.37
2026-09-28	16.14	15.98	16.18	15.91	-0.44%	4,513,400	72,309,976	0.43
2026-09-24	16.02	16.05	16.11	15.94	+0.12%	5,035,900	80,678,104	0.48
2026-09-23	16.11	16.03	16.18	16.01	-0.43%	4,611,700	74,209,016	0.44
2026-09-22	16.08	16.10	16.19	16.04	-0.12%	5,714,400	92,187,920	0.55
2026-09-21	15.90	16.12	16.15	15.90	+1.58%	6,685,100	107,241,744	0.64
2026-09-18	15.79	15.87	15.97	15.79	+0.44%	4,507,100	71,601,520	0.43
2026-09-17	15.81	15.80	15.90	15.76	-0.06%	3,142,400	49,721,164	0.30
2026-09-16	15.98	15.81	16.00	15.72	-1.06%	5,295,900	83,782,288	0.51
2026-09-15	16.02	15.98	16.09	15.90	-0.44%	3,710,100	59,314,592	0.36
2026-09-14	15.80	16.05	16.06	15.79	+1.39%	3,959,700	63,095,596	0.38
2026-09-11	16.00	15.83	16.00	15.77	-1.19%	4,728,900	74,858,408	0.46
2026-09-10	16.21	16.02	16.21	15.99	-1.17%	3,652,800	58,625,556	0.35
2026-09-09	16.21	16.21	16.31	16.09	+0.06%	4,550,100	73,798,784	0.44
2026-09-08	16.10	16.20	16.22	16.05	+0.43%	4,737,600	76,576,920	0.46
2026-09-07	16.06	16.13	16.15	16.02	+0.69%	5,007,400	80,550,992	0.48
2026-09-04	16.06	16.02	16.15	16.00	-0.31%	5,088,500	81,926,336	0.49
2026-09-03	15.92	16.07	16.08	15.92	+0.63%	3,920,400	62,788,928	0.38
2026-09-02	16.08	15.97	16.09	15.91	-0.75%	4,850,100	77,396,232	0.47
2026-09-01	16.02	16.09	16.14	15.97	+0.06%	6,116,200	98,197,760	0.59
2026-08-31	16.10	16.08	16.11	15.92	-0.50%	5,579,700	89,250,680	0.54
2026-08-28	16.15	16.16	16.17	16.05	+0.06%	4,633,800	74,746,384	0.45
2026-08-27	16.10	16.15	16.23	16.01	-0.37%	6,432,400	103,626,488	0.62
2026-08-26	16.05	16.21	16.33	15.96	+1.25%	9,164,000	148,632,288	0.88

需要全历史数据与程序化访问？查看华润双鹤日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600062 获取全部历史日线。