华康洁净 sz.301235
73.08
+4.21%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 72.00 | 73.32 | 69.30 | 73.08 | +4.21% | 3.94 | 7.61% |
| 2026-05-21 | 78.61 | 79.88 | 69.26 | 70.13 | -7.28% | 5.92 | 11.00% |
| 2026-05-20 | 74.58 | 76.22 | 72.04 | 75.64 | +0.45% | 5.03 | 9.31% |
| 2026-05-19 | 73.50 | 75.79 | 70.66 | 75.30 | +2.17% | 5.38 | 10.02% |
| 2026-05-18 | 64.86 | 77.00 | 64.00 | 73.70 | +12.50% | 7.86 | 14.88% |
| 2026-05-15 | 65.43 | 67.50 | 63.50 | 65.51 | +1.90% | 3.29 | 6.88% |
| 2026-05-14 | 68.85 | 68.95 | 64.24 | 64.29 | -4.74% | 4.38 | 9.15% |
| 2026-05-13 | 63.01 | 68.17 | 59.24 | 67.49 | +5.59% | 5.88 | 12.61% |
| 2026-05-12 | 63.75 | 68.00 | 63.16 | 63.92 | -0.09% | 4.33 | 9.12% |
| 2026-05-11 | 60.30 | 65.89 | 58.50 | 63.98 | +8.50% | 6.22 | 13.74% |
| 2026-05-08 | 56.68 | 60.38 | 55.21 | 58.97 | +2.27% | 2.99 | 7.03% |
| 2026-05-07 | 56.91 | 58.00 | 56.48 | 57.66 | +1.18% | 3.12 | 7.48% |
| 2026-05-06 | 52.60 | 58.59 | 52.60 | 56.99 | +12.63% | 6.66 | 16.19% |
| 2026-04-30 | 49.66 | 50.93 | 49.21 | 50.60 | +2.18% | 1.96 | 5.36% |
| 2026-04-29 | 48.55 | 50.88 | 48.40 | 49.52 | +0.86% | 1.94 | 5.37% |
| 2026-04-28 | 50.05 | 50.57 | 48.52 | 49.10 | -2.00% | 2.10 | 5.84% |
| 2026-04-27 | 51.50 | 51.50 | 49.61 | 50.10 | -2.74% | 2.99 | 8.16% |
| 2026-04-24 | 53.50 | 53.96 | 51.33 | 51.51 | -3.72% | 2.91 | 7.64% |
| 2026-04-23 | 58.00 | 58.52 | 52.30 | 53.50 | -9.00% | 5.95 | 14.85% |
| 2026-04-22 | 52.39 | 61.50 | 51.86 | 58.79 | +11.79% | 7.77 | 18.61% |