华康洁净 (301235) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	56.91	57.66	0.67	1.18%	56.48	58.00	54433	31164	7.48%
2026-05-06	52.60	56.99	6.39	12.63%	52.60	58.59	117801	66580	16.19%
2026-04-30	49.66	50.60	1.08	2.18%	49.21	50.93	39006	19557	5.36%
2026-04-29	48.55	49.52	0.42	0.86%	48.40	50.88	39080	19443	5.37%
2026-04-28	50.05	49.10	-1.00	-2.00%	48.52	50.57	42472	20963	5.84%
2026-04-27	51.50	50.10	-1.41	-2.74%	49.61	51.50	59397	29878	8.17%
2026-04-24	53.50	51.51	-1.99	-3.72%	51.33	53.96	55599	29054	7.64%
2026-04-23	58.00	53.50	-5.29	-9.00%	52.30	58.52	108052	59471	14.85%
2026-04-22	52.39	58.79	6.20	11.79%	51.86	61.50	135359	77707	18.61%
2026-04-21	51.77	52.59	0.85	1.64%	51.13	53.00	61136	32014	8.40%
2026-04-20	52.16	51.74	0.01	0.02%	49.60	52.16	43220	22120	5.94%
2026-04-17	51.66	51.73	-0.35	-0.67%	50.85	53.33	44111	22891	6.06%
2026-04-16	49.94	52.08	0.78	1.52%	49.50	52.57	57385	29168	7.89%
2026-04-15	50.18	51.30	1.05	2.09%	49.69	52.56	60667	31079	8.34%
2026-04-14	50.50	50.25	0.81	1.64%	49.80	51.05	41332	20791	5.68%
2026-04-13	49.48	49.44	0.14	0.28%	49.01	51.38	36645	18269	5.04%
2026-04-10	50.16	49.30	-1.29	-2.55%	49.02	52.11	50127	25126	6.89%
2026-04-09	48.00	50.59	2.21	4.57%	47.50	51.57	56867	28450	7.82%
2026-04-08	47.58	48.38	2.78	6.10%	46.61	48.59	45324	21632	6.23%
2026-04-07	42.93	45.60	2.80	6.54%	42.93	46.24	64410	29259	8.85%
2026-04-03	44.05	42.80	-1.21	-2.75%	42.52	44.29	29070	12571	4.00%
2026-04-02	46.23	44.01	-2.22	-4.80%	43.40	46.63	43924	19582	6.04%
2026-04-01	45.88	46.23	1.84	4.15%	45.50	46.68	52103	24045	7.16%
2026-03-31	48.08	44.39	-3.75	-7.79%	44.13	48.08	68081	31027	9.36%
2026-03-30	47.94	48.14	-0.81	-1.65%	47.41	48.80	42733	20474	5.87%
2026-03-27	48.06	48.95	-0.36	-0.73%	47.61	50.18	50346	24620	6.92%
2026-03-26	49.91	49.31	-1.24	-2.45%	49.11	51.55	57057	28607	7.84%
2026-03-25	47.98	50.55	3.16	6.67%	47.89	54.45	94711	48949	13.02%
2026-03-24	45.88	47.39	2.55	5.69%	45.00	47.48	57381	26566	7.89%
2026-03-23	48.21	44.84	-5.26	-10.50%	44.62	48.88	77770	36260	10.69%
2026-03-20	49.28	50.10	0.97	1.97%	49.28	52.84	77453	39750	10.65%
2026-03-19	48.55	49.13	-0.84	-1.68%	48.39	50.50	54767	27056	7.53%
2026-03-18	50.25	49.97	-0.28	-0.56%	48.62	51.29	56717	28054	7.80%
2026-03-17	51.00	50.25	-0.91	-1.78%	48.83	53.00	87377	44625	12.01%
2026-03-16	48.69	51.16	2.20	4.49%	47.00	51.86	78920	39373	10.85%
2026-03-13	51.40	48.96	-2.13	-4.17%	48.83	52.83	70837	36004	9.74%
2026-03-12	53.04	51.09	-1.84	-3.48%	50.44	53.27	51663	26527	7.10%
2026-03-11	54.19	52.93	-1.20	-2.22%	52.20	55.74	76549	41369	10.52%
2026-03-10	53.83	54.13	1.28	2.42%	53.64	57.35	72597	40072	9.98%
2026-03-09	53.40	52.85	-2.03	-3.70%	51.22	54.00	78446	40959	10.78%
2026-03-06	50.20	54.88	4.47	8.87%	49.90	57.36	120373	65460	16.55%
2026-03-05	51.44	50.41	1.38	2.81%	49.80	52.73	62308	31849	8.57%
2026-03-04	47.79	49.03	0.73	1.51%	47.78	50.50	54934	27056	7.55%
2026-03-03	53.07	48.30	-5.12	-9.58%	48.10	53.68	84125	42283	11.56%
2026-03-02	53.02	53.42	-0.09	-0.17%	52.01	54.29	78399	41751	10.78%
2026-02-27	50.54	53.51	3.01	5.96%	49.47	55.55	124719	65282	17.14%
2026-02-26	50.34	50.50	0.77	1.55%	49.00	51.26	72682	36577	9.99%
2026-02-25	48.63	49.73	1.21	2.49%	47.07	50.76	74673	36293	10.27%
2026-02-24	47.50	48.52	1.39	2.95%	46.00	49.13	68053	32568	9.36%
2026-02-13	45.11	47.13	0.93	2.01%	44.09	48.44	93155	43611	12.81%
2026-02-12	46.80	46.20	-0.25	-0.54%	46.00	48.28	69661	32687	9.58%
2026-02-11	48.30	46.45	-2.59	-5.28%	45.65	48.50	75863	35390	10.43%
2026-02-10	49.60	49.04	-1.56	-3.08%	48.39	51.29	72639	35860	9.99%
2026-02-09	50.08	50.60	1.12	2.26%	49.17	52.00	99822	50552	13.72%
2026-02-06	49.00	49.48	-1.06	-2.10%	47.82	50.50	77160	38248	10.61%
2026-02-05	51.53	50.54	-2.40	-4.53%	49.80	52.70	72144	36666	9.92%
2026-02-04	53.21	52.94	-0.89	-1.65%	52.03	55.09	94494	50241	12.99%
2026-02-03	50.00	53.83	4.83	9.86%	49.50	54.89	114210	60966	15.70%
2026-02-02	51.73	49.00	-3.28	-6.27%	48.97	52.26	108632	54748	14.93%
2026-01-30	46.97	52.28	7.18	15.92%	45.60	53.50	188996	95117	25.98%
2026-01-29	46.31	45.10	-1.30	-2.80%	44.40	48.18	94060	43320	12.93%
2026-01-28	49.79	46.40	-4.40	-8.66%	45.75	50.07	118327	56393	16.27%