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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.60 | 30.66 | 29.77 | 29.82 | -2.93% | 0.43 | 1.99% |
| 2025-11-18 | 31.00 | 31.25 | 30.33 | 30.72 | -0.42% | 0.47 | 2.11% |
| 2025-11-17 | 30.76 | 31.34 | 30.22 | 30.85 | +1.51% | 0.81 | 3.62% |
| 2025-11-14 | 30.29 | 30.80 | 30.00 | 30.39 | +0.33% | 0.60 | 2.69% |
| 2025-11-13 | 30.34 | 30.56 | 30.03 | 30.29 | -0.20% | 0.39 | 1.76% |
| 2025-11-12 | 30.64 | 30.76 | 30.10 | 30.35 | -1.11% | 0.44 | 2.00% |
| 2025-11-11 | 30.06 | 31.15 | 29.96 | 30.69 | +2.06% | 0.83 | 3.74% |
| 2025-11-10 | 29.91 | 30.20 | 29.71 | 30.07 | +0.03% | 0.57 | 2.62% |
| 2025-11-07 | 29.99 | 30.43 | 29.68 | 30.06 | -0.10% | 0.68 | 3.12% |
| 2025-11-06 | 29.98 | 30.31 | 29.66 | 30.09 | +0.40% | 0.55 | 2.53% |
| 2025-11-05 | 29.49 | 30.14 | 29.49 | 29.97 | -0.17% | 0.52 | 2.39% |
| 2025-11-04 | 30.69 | 30.79 | 29.69 | 30.02 | -1.96% | 0.75 | 3.44% |
| 2025-11-03 | 30.58 | 30.91 | 30.18 | 30.62 | +0.49% | 0.82 | 3.70% |
| 2025-10-31 | 30.26 | 30.85 | 30.26 | 30.47 | +0.63% | 0.74 | 3.33% |
| 2025-10-30 | 31.02 | 31.27 | 30.22 | 30.28 | -3.41% | 0.95 | 4.29% |
| 2025-10-29 | 31.04 | 31.53 | 30.33 | 31.35 | +1.00% | 1.47 | 6.54% |
| 2025-10-28 | 32.20 | 32.20 | 30.83 | 31.04 | -5.42% | 2.27 | 9.95% |
| 2025-10-27 | 35.28 | 35.28 | 32.82 | 32.82 | -7.89% | 3.69 | 15.15% |
| 2025-10-24 | 34.02 | 36.19 | 34.02 | 35.63 | +4.09% | 2.41 | 9.44% |
| 2025-10-23 | 34.21 | 34.50 | 33.51 | 34.23 | +0.12% | 0.94 | 3.82% |