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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.21 | 48.88 | 44.62 | 44.84 | -10.50% | 3.63 | 10.69% |
| 2026-03-20 | 49.28 | 52.84 | 49.28 | 50.10 | +1.97% | 3.98 | 10.65% |
| 2026-03-19 | 48.55 | 50.50 | 48.39 | 49.13 | -1.68% | 2.71 | 7.53% |
| 2026-03-18 | 50.25 | 51.29 | 48.62 | 49.97 | -0.56% | 2.81 | 7.80% |
| 2026-03-17 | 51.00 | 53.00 | 48.83 | 50.25 | -1.78% | 4.46 | 12.01% |
| 2026-03-16 | 48.69 | 51.86 | 47.00 | 51.16 | +4.49% | 3.94 | 10.85% |
| 2026-03-13 | 51.40 | 52.83 | 48.83 | 48.96 | -4.17% | 3.60 | 9.74% |
| 2026-03-12 | 53.04 | 53.27 | 50.44 | 51.09 | -3.48% | 2.65 | 7.10% |
| 2026-03-11 | 54.19 | 55.74 | 52.20 | 52.93 | -2.22% | 4.14 | 10.52% |
| 2026-03-10 | 53.83 | 57.35 | 53.64 | 54.13 | +2.42% | 4.01 | 9.98% |
| 2026-03-09 | 53.40 | 54.00 | 51.22 | 52.85 | -3.70% | 4.10 | 10.78% |
| 2026-03-06 | 50.20 | 57.36 | 49.90 | 54.88 | +8.87% | 6.55 | 16.55% |
| 2026-03-05 | 51.44 | 52.73 | 49.80 | 50.41 | +2.81% | 3.18 | 8.57% |
| 2026-03-04 | 47.79 | 50.50 | 47.78 | 49.03 | +1.51% | 2.71 | 7.55% |
| 2026-03-03 | 53.07 | 53.68 | 48.10 | 48.30 | -9.58% | 4.23 | 11.56% |
| 2026-03-02 | 53.02 | 54.29 | 52.01 | 53.42 | -0.17% | 4.18 | 10.78% |
| 2026-02-27 | 50.54 | 55.55 | 49.47 | 53.51 | +5.96% | 6.53 | 17.14% |
| 2026-02-26 | 50.34 | 51.26 | 49.00 | 50.50 | +1.55% | 3.66 | 9.99% |
| 2026-02-25 | 48.63 | 50.76 | 47.07 | 49.73 | +2.49% | 3.63 | 10.27% |
| 2026-02-24 | 47.50 | 49.13 | 46.00 | 48.52 | +2.95% | 3.26 | 9.36% |