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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.51 | 26.04 | 25.40 | 25.59 | -0.31% | 0.54 | 4.12% |
| 2025-07-21 | 25.52 | 26.17 | 25.28 | 25.67 | +0.59% | 0.57 | 4.34% |
| 2025-07-18 | 25.74 | 25.74 | 25.21 | 25.52 | -0.43% | 0.49 | 3.81% |
| 2025-07-17 | 25.86 | 25.95 | 25.53 | 25.63 | -1.27% | 0.74 | 5.68% |
| 2025-07-16 | 25.94 | 26.50 | 25.13 | 25.96 | +1.84% | 1.41 | 10.73% |
| 2025-07-15 | 25.55 | 26.30 | 25.03 | 25.49 | -1.20% | 1.68 | 12.86% |
| 2025-07-14 | 24.20 | 27.10 | 24.00 | 25.80 | +9.69% | 2.68 | 20.32% |
| 2025-07-11 | 23.77 | 23.80 | 23.33 | 23.52 | -0.47% | 0.25 | 2.12% |
| 2025-07-10 | 23.79 | 23.85 | 23.48 | 23.63 | -0.71% | 0.28 | 2.35% |
| 2025-07-09 | 23.85 | 23.96 | 23.68 | 23.80 | -0.21% | 0.29 | 2.38% |
| 2025-07-08 | 23.72 | 23.86 | 23.52 | 23.85 | +0.68% | 0.32 | 2.63% |
| 2025-07-07 | 23.30 | 23.77 | 23.24 | 23.69 | +1.76% | 0.31 | 2.57% |
| 2025-07-04 | 23.54 | 23.69 | 23.22 | 23.28 | -1.23% | 0.27 | 2.26% |
| 2025-07-03 | 23.54 | 23.65 | 23.34 | 23.57 | +0.43% | 0.31 | 2.57% |
| 2025-07-02 | 23.89 | 23.89 | 23.30 | 23.47 | -1.18% | 0.38 | 3.18% |
| 2025-07-01 | 23.66 | 23.91 | 23.48 | 23.75 | +0.47% | 0.41 | 3.37% |
| 2025-06-30 | 23.16 | 23.65 | 23.08 | 23.64 | +2.92% | 0.56 | 4.70% |
| 2025-06-27 | 23.18 | 23.43 | 22.77 | 22.97 | -1.37% | 0.45 | 3.83% |
| 2025-06-26 | 23.46 | 24.24 | 22.91 | 23.29 | +0.04% | 1.01 | 8.35% |
| 2025-06-25 | 23.30 | 23.60 | 23.09 | 23.28 | +0.22% | 0.35 | 2.97% |