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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.25 | 34.13 | 32.74 | 33.88 | +2.42% | 1.33 | 5.46% |
| 2025-12-16 | 34.09 | 34.10 | 32.59 | 33.08 | -2.99% | 1.42 | 5.90% |
| 2025-12-15 | 32.99 | 35.20 | 32.99 | 34.10 | +3.93% | 2.47 | 9.88% |
| 2025-12-12 | 31.63 | 34.46 | 31.01 | 32.81 | +3.60% | 2.27 | 9.43% |
| 2025-12-11 | 31.95 | 32.30 | 31.61 | 31.67 | -0.85% | 0.60 | 2.57% |
| 2025-12-10 | 32.03 | 32.40 | 31.60 | 31.94 | -1.42% | 0.92 | 3.95% |
| 2025-12-09 | 30.69 | 32.98 | 30.69 | 32.40 | +4.42% | 2.44 | 10.40% |
| 2025-12-08 | 29.72 | 31.60 | 29.41 | 31.03 | +4.76% | 1.29 | 5.77% |
| 2025-12-05 | 28.82 | 29.84 | 28.68 | 29.62 | +2.46% | 0.89 | 4.16% |
| 2025-12-04 | 30.39 | 30.55 | 28.90 | 28.91 | -4.71% | 1.26 | 5.91% |
| 2025-12-03 | 29.30 | 32.03 | 28.82 | 30.34 | +4.51% | 1.71 | 7.68% |
| 2025-12-02 | 29.60 | 29.65 | 28.88 | 29.03 | -2.22% | 0.43 | 2.02% |
| 2025-12-01 | 29.83 | 30.27 | 29.62 | 29.69 | -0.44% | 0.42 | 1.93% |
| 2025-11-28 | 29.90 | 29.97 | 29.62 | 29.82 | -0.03% | 0.30 | 1.37% |
| 2025-11-27 | 30.06 | 30.17 | 29.80 | 29.83 | -0.30% | 0.33 | 1.51% |
| 2025-11-26 | 30.27 | 30.48 | 29.87 | 29.92 | -0.47% | 0.35 | 1.59% |
| 2025-11-25 | 29.55 | 30.41 | 29.28 | 30.06 | +2.66% | 0.55 | 2.53% |
| 2025-11-24 | 29.35 | 29.56 | 28.71 | 29.28 | +2.13% | 0.54 | 2.54% |
| 2025-11-21 | 29.71 | 30.13 | 28.61 | 28.67 | -3.50% | 0.51 | 2.42% |
| 2025-11-20 | 30.10 | 30.10 | 29.58 | 29.71 | -0.37% | 0.28 | 1.31% |