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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.20 | 34.27 | 32.88 | 33.83 | +2.08% | 1.04 | 4.26% |
| 2025-09-15 | 33.48 | 34.96 | 32.98 | 33.14 | -1.07% | 1.29 | 5.24% |
| 2025-09-12 | 33.04 | 33.86 | 32.93 | 33.50 | +1.36% | 1.12 | 4.59% |
| 2025-09-11 | 32.01 | 33.85 | 31.51 | 33.05 | +2.51% | 1.12 | 4.70% |
| 2025-09-10 | 31.55 | 32.59 | 31.50 | 32.24 | +1.80% | 0.85 | 3.63% |
| 2025-09-09 | 32.81 | 33.16 | 31.32 | 31.67 | -4.29% | 1.03 | 4.41% |
| 2025-09-08 | 32.01 | 33.20 | 31.63 | 33.09 | +1.63% | 1.16 | 4.90% |
| 2025-09-05 | 32.25 | 32.77 | 32.08 | 32.56 | +1.31% | 1.54 | 6.53% |
| 2025-09-04 | 33.22 | 33.97 | 31.56 | 32.14 | -4.37% | 1.42 | 5.94% |
| 2025-09-03 | 34.92 | 34.92 | 33.51 | 33.61 | -1.84% | 1.31 | 5.31% |
| 2025-09-02 | 37.11 | 37.15 | 33.92 | 34.24 | -7.71% | 2.41 | 9.41% |
| 2025-09-01 | 37.78 | 39.97 | 37.00 | 37.10 | -1.80% | 3.31 | 11.93% |
| 2025-08-29 | 34.09 | 39.18 | 34.00 | 37.78 | +9.89% | 4.07 | 15.41% |
| 2025-08-28 | 32.49 | 34.38 | 32.31 | 34.38 | +6.84% | 2.16 | 8.82% |
| 2025-08-27 | 33.38 | 33.93 | 32.17 | 32.18 | -4.14% | 1.32 | 5.50% |
| 2025-08-26 | 33.60 | 33.91 | 33.24 | 33.57 | -0.80% | 1.33 | 5.47% |
| 2025-08-25 | 33.82 | 35.00 | 33.20 | 33.84 | -0.06% | 2.24 | 9.04% |
| 2025-08-22 | 34.25 | 34.37 | 33.73 | 33.86 | -0.91% | 2.23 | 9.03% |
| 2025-08-21 | 32.82 | 34.39 | 32.72 | 34.17 | +4.11% | 3.35 | 13.67% |
| 2025-08-20 | 33.42 | 33.51 | 32.28 | 32.82 | -0.82% | 1.99 | 8.33% |