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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.92 | 23.30 | 22.85 | 23.23 | +1.62% | 0.24 | 2.04% |
| 2025-06-23 | 22.08 | 23.07 | 22.02 | 22.86 | +3.35% | 0.41 | 3.58% |
| 2025-06-20 | 22.20 | 22.49 | 21.92 | 22.12 | -0.54% | 0.24 | 2.16% |
| 2025-06-19 | 22.73 | 23.02 | 22.17 | 22.24 | -2.67% | 0.39 | 3.37% |
| 2025-06-18 | 22.81 | 22.96 | 22.49 | 22.85 | -0.39% | 0.36 | 3.11% |
| 2025-06-17 | 23.38 | 23.49 | 22.80 | 22.94 | -1.29% | 0.52 | 4.39% |
| 2025-06-16 | 23.25 | 23.69 | 23.22 | 23.24 | -0.39% | 0.44 | 3.72% |
| 2025-06-13 | 24.01 | 24.14 | 23.00 | 23.33 | -3.36% | 0.86 | 7.14% |
| 2025-06-12 | 24.00 | 24.46 | 23.83 | 24.14 | +0.46% | 0.40 | 3.29% |
| 2025-06-11 | 23.98 | 24.23 | 23.88 | 24.03 | +0.46% | 0.29 | 2.36% |
| 2025-06-10 | 24.18 | 24.28 | 23.60 | 23.92 | -1.16% | 0.60 | 4.96% |
| 2025-06-09 | 24.45 | 24.59 | 24.00 | 24.20 | -0.62% | 0.47 | 3.80% |
| 2025-06-06 | 23.99 | 24.35 | 23.86 | 24.35 | +1.50% | 0.41 | 3.32% |
| 2025-06-05 | 24.30 | 24.68 | 23.85 | 23.99 | -1.24% | 0.47 | 3.84% |
| 2025-06-04 | 23.61 | 24.65 | 23.52 | 24.29 | +2.49% | 0.63 | 5.14% |
| 2025-06-03 | 23.50 | 24.02 | 23.40 | 23.70 | +0.42% | 0.57 | 4.73% |
| 2025-05-30 | 24.29 | 24.29 | 23.51 | 23.60 | -2.07% | 0.57 | 4.68% |
| 2025-05-29 | 24.10 | 24.49 | 23.97 | 24.10 | +0.71% | 0.61 | 4.99% |
| 2025-05-28 | 24.05 | 24.94 | 23.90 | 23.93 | +0.50% | 0.81 | 6.49% |
| 2025-05-27 | 23.80 | 24.19 | 23.66 | 23.81 | +0.13% | 0.44 | 3.64% |