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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.61 | 48.22 | 40.61 | 48.22 | +20.01% | 7.07 | 21.50% |
| 2026-01-15 | 39.46 | 40.98 | 38.77 | 40.18 | +0.45% | 2.84 | 9.86% |
| 2026-01-14 | 37.40 | 41.35 | 37.12 | 40.00 | +4.90% | 4.68 | 16.16% |
| 2026-01-13 | 39.25 | 39.69 | 37.90 | 38.13 | -1.98% | 2.86 | 10.12% |
| 2026-01-12 | 38.91 | 39.30 | 38.00 | 38.90 | -0.79% | 2.36 | 8.38% |
| 2026-01-09 | 39.27 | 39.28 | 38.30 | 39.21 | -0.18% | 2.72 | 9.67% |
| 2026-01-08 | 39.02 | 39.98 | 38.55 | 39.28 | -1.92% | 3.07 | 10.76% |
| 2026-01-07 | 40.36 | 42.00 | 39.81 | 40.05 | -0.55% | 3.03 | 10.25% |
| 2026-01-06 | 39.79 | 40.98 | 39.50 | 40.27 | +1.41% | 3.29 | 11.21% |
| 2026-01-05 | 37.00 | 40.43 | 36.86 | 39.71 | +7.70% | 3.44 | 12.03% |
| 2025-12-31 | 37.44 | 38.44 | 36.68 | 36.87 | -1.84% | 2.04 | 7.54% |
| 2025-12-30 | 38.43 | 39.33 | 37.25 | 37.56 | -4.21% | 3.14 | 11.36% |
| 2025-12-29 | 40.18 | 41.65 | 38.65 | 39.21 | -8.54% | 4.88 | 16.95% |
| 2025-12-26 | 45.36 | 47.00 | 42.68 | 42.87 | -4.94% | 7.01 | 21.50% |
| 2025-12-25 | 42.45 | 45.76 | 41.51 | 45.10 | +5.42% | 6.43 | 20.32% |
| 2025-12-24 | 44.52 | 46.76 | 42.00 | 42.78 | -3.26% | 6.70 | 21.09% |
| 2025-12-23 | 41.53 | 47.19 | 41.00 | 44.22 | +5.14% | 8.56 | 26.29% |
| 2025-12-22 | 34.88 | 42.48 | 34.60 | 42.06 | +18.81% | 6.60 | 23.15% |
| 2025-12-19 | 34.70 | 36.97 | 34.70 | 35.40 | +2.43% | 2.77 | 10.57% |
| 2025-12-18 | 33.55 | 35.55 | 33.25 | 34.56 | +2.01% | 1.57 | 6.21% |