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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.16 | 34.36 | 32.66 | 33.09 | -0.57% | 3.59 | 14.80% |
| 2025-08-18 | 30.01 | 35.22 | 30.01 | 33.28 | +13.39% | 5.85 | 24.19% |
| 2025-08-15 | 29.02 | 29.72 | 28.70 | 29.35 | -1.25% | 2.56 | 12.04% |
| 2025-08-14 | 28.61 | 30.67 | 27.79 | 29.72 | -7.90% | 4.42 | 20.81% |
| 2025-08-13 | 32.40 | 32.80 | 31.72 | 32.27 | -1.68% | 2.58 | 11.00% |
| 2025-08-12 | 32.64 | 33.92 | 32.32 | 32.82 | -1.20% | 2.27 | 9.47% |
| 2025-08-11 | 32.00 | 33.72 | 31.68 | 33.22 | +2.53% | 3.15 | 13.19% |
| 2025-08-08 | 31.06 | 32.69 | 30.39 | 32.40 | +3.42% | 3.25 | 14.12% |
| 2025-08-07 | 30.28 | 31.47 | 29.93 | 31.33 | +3.06% | 2.48 | 11.11% |
| 2025-08-06 | 31.00 | 31.65 | 30.40 | 30.40 | -3.18% | 2.41 | 11.12% |
| 2025-08-05 | 30.80 | 31.45 | 30.08 | 31.40 | +1.55% | 3.26 | 14.98% |
| 2025-08-04 | 32.00 | 32.01 | 30.06 | 30.92 | -6.59% | 3.88 | 17.89% |
| 2025-08-01 | 33.66 | 33.70 | 31.71 | 33.10 | -5.97% | 5.19 | 22.47% |
| 2025-07-31 | 32.33 | 35.93 | 31.68 | 35.20 | +6.06% | 7.70 | 32.07% |
| 2025-07-30 | 29.95 | 33.19 | 29.67 | 33.19 | +19.99% | 6.19 | 27.13% |
| 2025-07-29 | 26.80 | 27.77 | 26.38 | 27.66 | +3.21% | 1.64 | 8.54% |
| 2025-07-28 | 26.45 | 28.27 | 26.44 | 26.80 | +1.13% | 1.55 | 8.05% |
| 2025-07-25 | 25.38 | 26.60 | 25.21 | 26.50 | +5.45% | 1.25 | 9.43% |
| 2025-07-24 | 24.78 | 25.32 | 24.59 | 25.13 | +0.84% | 0.71 | 5.55% |
| 2025-07-23 | 25.59 | 25.69 | 24.81 | 24.92 | -2.62% | 0.92 | 7.14% |