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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.77 | 53.00 | 51.13 | 52.59 | +1.64% | 3.20 | 8.40% |
| 2026-04-20 | 52.16 | 52.16 | 49.60 | 51.74 | +0.02% | 2.21 | 5.94% |
| 2026-04-17 | 51.66 | 53.33 | 50.85 | 51.73 | -0.67% | 2.29 | 6.06% |
| 2026-04-16 | 49.94 | 52.57 | 49.50 | 52.08 | +1.52% | 2.92 | 7.89% |
| 2026-04-15 | 50.18 | 52.56 | 49.69 | 51.30 | +2.09% | 3.11 | 8.34% |
| 2026-04-14 | 50.50 | 51.05 | 49.80 | 50.25 | +1.64% | 2.08 | 5.68% |
| 2026-04-13 | 49.48 | 51.38 | 49.01 | 49.44 | +0.28% | 1.83 | 5.04% |
| 2026-04-10 | 50.16 | 52.11 | 49.02 | 49.30 | -2.55% | 2.51 | 6.89% |
| 2026-04-09 | 48.00 | 51.57 | 47.50 | 50.59 | +4.57% | 2.85 | 7.82% |
| 2026-04-08 | 47.58 | 48.59 | 46.61 | 48.38 | +6.10% | 2.16 | 6.23% |
| 2026-04-07 | 42.93 | 46.24 | 42.93 | 45.60 | +6.54% | 2.93 | 8.85% |
| 2026-04-03 | 44.05 | 44.29 | 42.52 | 42.80 | -2.75% | 1.26 | 4.00% |
| 2026-04-02 | 46.23 | 46.63 | 43.40 | 44.01 | -4.80% | 1.96 | 6.04% |
| 2026-04-01 | 45.88 | 46.68 | 45.50 | 46.23 | +4.15% | 2.40 | 7.16% |
| 2026-03-31 | 48.08 | 48.08 | 44.13 | 44.39 | -7.79% | 3.10 | 9.36% |
| 2026-03-30 | 47.94 | 48.80 | 47.41 | 48.14 | -1.65% | 2.05 | 5.87% |
| 2026-03-27 | 48.06 | 50.18 | 47.61 | 48.95 | -0.73% | 2.46 | 6.92% |
| 2026-03-26 | 49.91 | 51.55 | 49.11 | 49.31 | -2.45% | 2.86 | 7.84% |
| 2026-03-25 | 47.98 | 54.45 | 47.89 | 50.55 | +6.67% | 4.89 | 13.02% |
| 2026-03-24 | 45.88 | 47.48 | 45.00 | 47.39 | +5.69% | 2.66 | 7.89% |