华康洁净（301235）历史行情

以下为华康洁净近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	42.440	40.680	42.980	40.530	-1.340	-3.189%	426.95万	1.77亿	4.097%
2026-10-01	42.440	40.680	42.980	40.530	-1.340	-3.189%	426.95万	1.77亿	4.097%
2026-09-30	42.440	40.680	42.980	40.530	-1.340	-3.189%	4.27万	0.00亿	0.000%
2026-09-29	42.250	42.020	43.130	41.800	-0.650	-1.523%	4.25万	0.00亿	0.000%
2026-09-28	46.000	42.670	46.450	42.070	-3.530	-7.641%	6.99万	0.00亿	0.000%
2026-09-27	47.300	46.200	47.460	46.160	-1.420	-2.982%	416.04万	1.94亿	3.992%
2026-09-24	47.300	46.200	47.460	46.160	-1.420	-2.982%	4.16万	0.00亿	0.000%
2026-09-23	48.000	47.620	48.440	47.390	-0.520	-1.080%	5.27万	0.00亿	0.000%
2026-09-22	47.150	48.140	48.500	46.640	1.230	2.622%	9.39万	0.00亿	0.000%
2026-09-21	47.900	46.910	48.060	46.520	-0.290	-0.614%	8.27万	0.00亿	0.000%
2026-09-18	44.980	47.200	47.940	44.550	2.850	6.426%	7.89万	0.00亿	0.000%
2026-09-17	46.270	44.350	46.880	44.260	-1.320	-2.890%	6.01万	0.00亿	0.000%
2026-09-16	42.210	45.670	46.330	42.000	3.300	7.789%	11.63万	0.00亿	0.000%
2026-09-15	42.450	42.370	44.540	41.900	-0.050	-0.118%	5.77万	0.00亿	0.000%
2026-09-14	42.400	42.420	43.000	41.810	-0.380	-0.888%	4.31万	0.00亿	0.000%
2026-09-11	43.710	42.800	44.290	40.770	-1.740	-3.907%	8.48万	0.00亿	0.000%
2026-09-10	44.450	44.540	45.300	43.000	-0.180	-0.403%	7.35万	0.00亿	0.000%
2026-09-09	46.850	44.720	47.870	44.330	-2.120	-4.526%	7.67万	0.00亿	0.000%
2026-09-08	47.190	46.840	48.500	46.210	-0.950	-1.988%	6.43万	0.00亿	0.000%
2026-09-07	46.900	47.790	48.860	46.660	0.890	1.898%	7.93万	0.00亿	0.000%
2026-09-04	48.100	46.900	48.800	46.300	-0.400	-0.846%	10.06万	0.00亿	0.000%
2026-09-03	47.130	47.300	48.500	46.300	0.170	0.361%	10.73万	0.00亿	0.000%
2026-09-02	44.180	47.130	47.950	43.100	2.050	4.547%	11.69万	0.00亿	0.000%
2026-09-01	45.840	45.080	45.840	43.210	-1.290	-2.782%	8.00万	0.00亿	0.000%
2026-08-31	44.010	46.370	46.400	43.800	0.740	1.622%	7.97万	0.00亿	0.000%
2026-08-28	46.650	45.630	48.400	45.610	-1.250	-2.666%	9.33万	0.00亿	0.000%
2026-08-27	44.710	46.880	47.270	44.300	1.170	2.560%	12.52万	0.00亿	0.000%
2026-08-26	41.630	45.710	46.000	40.680	4.340	10.491%	16.91万	0.00亿	0.000%
2026-08-25	41.200	41.370	42.080	39.910	-1.050	-2.475%	6.54万	0.00亿	0.000%
2026-08-24	44.880	42.420	44.900	41.050	-0.930	-2.145%	8.72万	0.00亿	0.000%
2026-08-21	43.620	43.350	44.700	42.860	-0.380	-0.869%	6.64万	0.00亿	0.000%
2026-08-20	45.590	43.730	45.650	43.110	-0.440	-0.996%	9.27万	0.00亿	0.000%
2026-08-19	47.060	44.170	47.550	43.750	-4.830	-9.857%	14.11万	0.00亿	0.000%
2026-08-18	56.140	49.000	56.650	48.530	-2.150	-4.203%	20.59万	0.00亿	0.000%
2026-08-17	45.890	51.150	52.500	45.480	5.350	11.681%	18.42万	0.00亿	0.000%
2026-08-14	45.530	45.800	47.710	44.500	0.270	0.593%	11.07万	0.00亿	0.000%
2026-08-13	47.210	45.530	47.640	45.250	-1.760	-3.722%	13.58万	0.00亿	0.000%
2026-08-12	48.490	47.290	49.540	46.480	-1.710	-3.490%	15.77万	0.00亿	0.000%
2026-08-11	47.570	49.000	51.440	44.700	0.800	1.660%	16.90万	0.00亿	0.000%
2026-08-10	44.500	48.200	50.500	44.400	4.200	9.545%	20.98万	0.00亿	0.000%
2026-08-07	40.860	44.000	44.960	39.700	3.300	8.108%	10.05万	0.00亿	0.000%
2026-08-06	40.280	40.700	41.280	39.280	0.100	0.246%	6.36万	0.00亿	0.000%
2026-08-05	38.000	40.600	41.180	37.800	2.400	6.283%	7.78万	0.00亿	0.000%
2026-08-04	36.000	38.200	38.700	35.320	3.010	8.554%	8.06万	0.00亿	0.000%
2026-08-03	36.280	35.190	36.500	34.900	-0.510	-1.429%	7.16万	0.00亿	0.000%
2026-07-31	36.000	35.700	38.380	35.280	2.620	7.920%	11.28万	0.00亿	0.000%
2026-07-30	35.700	33.080	36.140	32.650	-2.550	-7.157%	7.70万	0.00亿	0.000%
2026-07-29	37.220	35.630	38.380	34.200	-1.360	-3.677%	9.02万	0.00亿	0.000%
2026-07-28	40.230	36.990	40.560	36.900	-3.670	-9.026%	8.28万	0.00亿	0.000%
2026-07-27	36.500	40.660	40.740	36.060	4.380	12.073%	11.03万	0.00亿	0.000%
2026-07-24	36.990	36.280	38.130	36.110	-1.230	-3.279%	9.56万	0.00亿	0.000%
2026-07-23	37.650	37.510	39.550	36.560	-0.030	-0.080%	12.42万	0.00亿	0.000%
2026-07-22	38.600	37.540	40.300	37.270	-2.460	-6.150%	10.05万	0.00亿	0.000%
2026-07-21	36.290	40.000	40.000	32.010	3.870	10.711%	14.48万	0.00亿	0.000%
2026-07-20	43.000	36.130	43.560	35.040	-5.550	-13.316%	11.33万	0.00亿	0.000%
2026-07-17	46.700	41.680	46.810	41.120	-5.110	-10.921%	7.32万	0.00亿	0.000%
2026-07-16	49.680	46.790	50.490	46.500	-4.270	-8.363%	6.83万	0.00亿	0.000%
2026-07-15	51.870	51.060	52.960	49.610	-0.370	-0.719%	8.06万	0.00亿	0.000%
2026-07-14	51.940	51.430	52.760	49.450	-0.580	-1.115%	9.04万	0.00亿	0.000%
2026-07-13	56.740	52.010	58.170	51.600	-4.470	-7.914%	7.65万	0.00亿	0.000%
2026-07-10	57.300	56.480	62.440	56.480	-1.370	-2.368%	9.05万	0.00亿	0.000%
2026-07-09	54.270	57.850	59.880	53.880	1.650	2.936%	9.45万	0.00亿	0.000%
2026-07-08	60.510	56.200	61.330	54.990	-5.100	-8.320%	7.64万	0.00亿	0.000%
2026-07-07	64.260	61.300	67.450	60.510	-3.300	-5.108%	7.75万	0.00亿	0.000%
2026-07-06	68.000	64.600	68.100	63.600	-2.490	-3.711%	5.79万	0.00亿	0.000%
2026-07-03	69.460	67.090	70.480	66.610	-3.070	-4.376%	8.01万	0.00亿	0.000%
2026-07-02	73.000	70.160	74.700	69.920	-5.840	-7.684%	9.65万	0.00亿	0.000%
2026-07-01	73.990	76.000	81.820	72.680	0.990	1.320%	14.03万	0.00亿	0.000%
2026-06-30	72.510	75.010	78.410	71.010	1.380	1.874%	15.04万	0.00亿	0.000%
2026-06-29	69.490	73.630	74.990	67.400	4.130	5.942%	13.03万	0.00亿	0.000%
2026-06-26	67.160	69.500	73.100	66.360	-0.350	-0.501%	10.61万	0.00亿	0.000%
2026-06-25	68.980	69.850	72.270	68.220	3.390	5.101%	9.22万	0.00亿	0.000%
2026-06-24	62.000	66.460	67.500	61.210	3.960	6.336%	6.28万	0.00亿	0.000%
2026-06-23	63.140	62.500	65.110	61.700	-0.920	-1.451%	4.53万	0.00亿	0.000%
2026-06-22	65.230	63.420	66.080	62.160	-2.950	-4.445%	5.62万	0.00亿	0.000%
2026-06-18	66.810	66.370	69.490	65.700	-0.400	-0.599%	5.11万	0.00亿	0.000%
2026-06-17	64.940	66.770	67.800	63.370	0.690	1.044%	6.18万	0.00亿	0.000%
2026-06-16	66.090	66.080	67.760	64.030	0.700	1.071%	5.87万	0.00亿	0.000%
2026-06-15	65.300	65.380	67.690	63.780	-0.920	-1.388%	8.12万	0.00亿	0.000%
2026-06-12	75.580	66.300	76.540	66.300	-7.090	-9.661%	13.00万	0.00亿	0.000%
2026-06-11	68.990	73.390	75.000	68.380	3.170	4.514%	8.90万	0.00亿	0.000%
2026-06-10	67.350	70.220	72.000	65.580	1.430	2.079%	5.89万	0.00亿	0.000%
2026-06-09	65.310	68.790	69.500	65.310	4.440	6.900%	4.13万	0.00亿	0.000%
2026-06-08	65.930	64.350	68.990	63.560	-5.050	-7.277%	3.66万	0.00亿	0.000%
2026-06-05	71.330	69.400	73.360	67.560	-3.280	-4.513%	5.79万	0.00亿	0.000%
2026-06-04	67.400	72.680	73.410	66.500	5.060	7.483%	6.78万	0.00亿	0.000%
2026-06-03	63.690	67.620	70.970	63.210	4.140	6.522%	6.29万	0.00亿	0.000%
2026-06-02	61.600	63.480	64.640	59.020	2.470	4.049%	4.04万	0.00亿	0.000%
2026-06-01	65.190	61.010	65.770	60.320	-4.590	-6.997%	4.82万	0.00亿	0.000%
2026-05-29	69.330	65.600	70.760	65.000	-4.956	-7.024%	5.37万	0.00亿	0.000%
2026-05-28	65.396	70.556	73.186	65.026	5.150	7.874%	5.65万	0.00亿	0.000%
2026-05-27	66.806	65.406	68.216	64.446	-1.400	-2.096%	4.40万	0.00亿	0.000%
2026-05-26	72.196	66.806	72.746	65.186	-6.010	-8.254%	6.66万	0.00亿	0.000%
2026-05-25	72.886	72.816	74.306	70.206	-0.070	-0.096%	5.80万	0.00亿	0.000%
2026-05-22	71.806	72.886	73.126	69.106	2.950	4.218%	5.54万	0.00亿	0.000%
2026-05-21	78.416	69.936	79.686	69.066	-5.510	-7.303%	8.01万	0.00亿	0.000%
2026-05-20	74.386	75.446	76.026	71.846	0.340	0.453%	6.77万	0.00亿	0.000%
2026-05-19	73.306	75.106	75.596	70.466	1.600	2.177%	7.29万	0.00亿	0.000%
2026-05-18	64.666	73.506	76.806	63.806	8.190	12.539%	10.82万	0.00亿	0.000%
2026-05-15	65.236	65.316	67.306	63.306	1.220	1.903%	5.01万	0.00亿	0.000%
2026-05-14	68.656	64.096	68.756	64.046	-3.200	-4.755%	6.66万	0.00亿	0.000%
2026-05-13	62.816	67.296	67.976	59.046	3.570	5.602%	9.17万	0.00亿	0.000%
2026-05-12	63.556	63.726	67.806	62.966	-0.060	-0.094%	6.64万	0.00亿	0.000%
2026-05-11	60.106	63.786	65.696	58.306	5.010	8.524%	9.99万	0.00亿	0.000%
2026-05-08	56.486	58.776	60.186	55.016	1.310	2.280%	5.12万	0.00亿	0.000%
2026-05-07	56.716	57.466	57.806	56.286	0.670	1.180%	5.44万	0.00亿	0.000%
2026-05-06	52.406	56.796	58.396	52.406	6.390	12.677%	11.78万	0.00亿	0.000%
2026-04-30	49.466	50.406	50.736	49.016	1.080	2.190%	3.90万	0.00亿	0.000%
2026-04-29	48.356	49.326	50.686	48.206	0.420	0.859%	3.91万	0.00亿	0.000%
2026-04-28	49.856	48.906	50.376	48.326	-1.000	-2.004%	4.25万	0.00亿	0.000%
2026-04-27	51.306	49.906	51.306	49.416	-1.410	-2.748%	5.94万	0.00亿	0.000%
2026-04-24	53.306	51.316	53.766	51.136	-1.990	-3.733%	5.56万	0.00亿	0.000%
2026-04-23	57.806	53.306	58.326	52.106	-5.290	-9.028%	10.81万	0.00亿	0.000%
2026-04-22	52.196	58.596	61.306	51.666	6.200	11.833%	13.54万	0.00亿	0.000%
2026-04-21	51.576	52.396	52.806	50.936	0.850	1.649%	6.11万	0.00亿	0.000%
2026-04-20	51.966	51.546	51.966	49.406	0.010	0.019%	4.32万	0.00亿	0.000%
2026-04-17	51.466	51.536	53.136	50.656	-0.350	-0.675%	4.41万	0.00亿	0.000%
2026-04-16	49.746	51.886	52.376	49.306	0.780	1.526%	5.74万	0.00亿	0.000%
2026-04-15	49.986	51.106	52.366	49.496	1.050	2.098%	6.07万	0.00亿	0.000%
2026-04-14	50.306	50.056	50.856	49.606	0.810	1.645%	4.13万	0.00亿	0.000%
2026-04-13	49.286	49.246	51.186	48.816	0.140	0.285%	3.66万	0.00亿	0.000%
2026-04-10	49.966	49.106	51.916	48.826	-1.290	-2.560%	5.01万	0.00亿	0.000%
2026-04-09	47.806	50.396	51.376	47.306	2.210	4.586%	5.69万	0.00亿	0.000%
2026-04-08	47.386	48.186	48.396	46.416	2.780	6.123%	4.53万	0.00亿	0.000%
2026-04-07	42.736	45.406	46.046	42.736	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-03	43.856	42.606	44.096	42.326	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-02	46.036	43.816	46.436	43.206	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-01	45.686	46.036	46.486	45.306	0.000	0.000%	5.21万	0.00亿	0.000%