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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.46 | 35.50 | 33.83 | 34.19 | -1.58% | 1.22 | 4.89% |
| 2025-10-21 | 33.86 | 34.78 | 33.55 | 34.74 | +3.06% | 1.17 | 4.66% |
| 2025-10-20 | 34.42 | 34.78 | 33.28 | 33.71 | -1.06% | 1.16 | 4.71% |
| 2025-10-17 | 34.18 | 34.75 | 33.55 | 34.07 | -0.87% | 1.18 | 4.76% |
| 2025-10-16 | 34.34 | 35.00 | 34.09 | 34.37 | -0.41% | 1.31 | 5.24% |
| 2025-10-15 | 33.36 | 34.62 | 32.70 | 34.51 | +3.45% | 1.23 | 4.98% |
| 2025-10-14 | 34.22 | 34.88 | 33.02 | 33.36 | -2.46% | 1.59 | 6.47% |
| 2025-10-13 | 32.50 | 35.00 | 31.60 | 34.20 | +3.01% | 1.76 | 7.11% |
| 2025-10-10 | 33.63 | 34.10 | 33.11 | 33.20 | -1.37% | 0.93 | 3.81% |
| 2025-10-09 | 34.34 | 34.34 | 33.01 | 33.66 | -1.06% | 0.80 | 3.28% |
| 2025-09-30 | 33.63 | 34.13 | 33.37 | 34.02 | +1.37% | 0.91 | 3.71% |
| 2025-09-29 | 33.81 | 34.28 | 33.42 | 33.56 | -1.03% | 1.14 | 4.63% |
| 2025-09-26 | 34.27 | 34.97 | 33.33 | 33.91 | -1.45% | 1.45 | 5.90% |
| 2025-09-25 | 32.59 | 36.61 | 32.51 | 34.41 | +6.63% | 2.79 | 10.98% |
| 2025-09-24 | 31.50 | 32.34 | 31.14 | 32.27 | +3.30% | 0.76 | 3.29% |
| 2025-09-23 | 32.63 | 32.70 | 30.40 | 31.24 | -4.23% | 1.04 | 4.58% |
| 2025-09-22 | 32.37 | 32.99 | 32.01 | 32.62 | +1.12% | 0.44 | 1.85% |
| 2025-09-19 | 32.45 | 32.97 | 32.01 | 32.26 | -1.16% | 0.56 | 2.36% |
| 2025-09-18 | 33.03 | 33.72 | 32.23 | 32.64 | -1.57% | 1.14 | 4.75% |
| 2025-09-17 | 34.16 | 34.65 | 33.05 | 33.16 | -1.98% | 0.98 | 4.02% |