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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.11 | 48.44 | 44.09 | 47.13 | +2.01% | 4.36 | 12.81% |
| 2026-02-12 | 46.80 | 48.28 | 46.00 | 46.20 | -0.54% | 3.27 | 9.58% |
| 2026-02-11 | 48.30 | 48.50 | 45.65 | 46.45 | -5.28% | 3.54 | 10.43% |
| 2026-02-10 | 49.60 | 51.29 | 48.39 | 49.04 | -3.08% | 3.59 | 9.99% |
| 2026-02-09 | 50.08 | 52.00 | 49.17 | 50.60 | +2.26% | 5.06 | 13.72% |
| 2026-02-06 | 49.00 | 50.50 | 47.82 | 49.48 | -2.10% | 3.82 | 10.61% |
| 2026-02-05 | 51.53 | 52.70 | 49.80 | 50.54 | -4.53% | 3.67 | 9.92% |
| 2026-02-04 | 53.21 | 55.09 | 52.03 | 52.94 | -1.65% | 5.02 | 12.99% |
| 2026-02-03 | 50.00 | 54.89 | 49.50 | 53.83 | +9.86% | 6.10 | 15.70% |
| 2026-02-02 | 51.73 | 52.26 | 48.97 | 49.00 | -6.27% | 5.47 | 14.93% |
| 2026-01-30 | 46.97 | 53.50 | 45.60 | 52.28 | +15.92% | 9.51 | 25.98% |
| 2026-01-29 | 46.31 | 48.18 | 44.40 | 45.10 | -2.80% | 4.33 | 12.93% |
| 2026-01-28 | 49.79 | 50.07 | 45.75 | 46.40 | -8.66% | 5.64 | 16.27% |
| 2026-01-27 | 49.40 | 51.88 | 46.80 | 50.80 | +1.28% | 6.66 | 18.46% |
| 2026-01-26 | 48.89 | 50.98 | 47.62 | 50.16 | +2.60% | 6.70 | 18.62% |
| 2026-01-23 | 49.01 | 49.85 | 47.04 | 48.89 | -1.17% | 5.20 | 14.79% |
| 2026-01-22 | 50.01 | 52.92 | 48.65 | 49.47 | +0.86% | 7.39 | 19.97% |
| 2026-01-21 | 44.50 | 52.10 | 44.36 | 49.05 | +4.83% | 7.66 | 21.50% |
| 2026-01-20 | 45.01 | 49.40 | 44.45 | 46.79 | +3.98% | 8.05 | 23.71% |
| 2026-01-19 | 47.50 | 50.11 | 44.80 | 45.00 | -6.68% | 7.78 | 23.02% |