华康洁净
SZ301235 Forward-adjusted GEM
40.68
-1.34
(-3.19%)
Open
42.44
High
42.98
Low
40.53
Prev close
42.02
Amplitude
5.83%
Volume
427.0万
Trading days
1132
Data range
2022-01-28 ~ 2026-09-30
MA5
43.84
MA10
45.15
MA20
45.21
MA60
44.44
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.44 | 42.98 | 40.53 | 40.68 | 427万 |
| 2 | 2026-09-29 | 42.25 | 43.13 | 41.80 | 42.02 | 425万 |
| 3 | 2026-09-28 | 46.00 | 46.45 | 42.07 | 42.67 | 699万 |
| 4 | 2026-09-24 | 47.30 | 47.46 | 46.16 | 46.20 | 416万 |
| 5 | 2026-09-23 | 48.00 | 48.44 | 47.39 | 47.62 | 527万 |
| 6 | 2026-09-22 | 47.15 | 48.50 | 46.64 | 48.14 | 939万 |
| 7 | 2026-09-21 | 47.90 | 48.06 | 46.52 | 46.91 | 827万 |
| 8 | 2026-09-18 | 44.98 | 47.94 | 44.55 | 47.20 | 789万 |
| 9 | 2026-09-17 | 46.27 | 46.88 | 44.26 | 44.35 | 601万 |
| 10 | 2026-09-16 | 42.21 | 46.33 | 42.00 | 45.67 | 1,163万 |
| 11 | 2026-09-15 | 42.45 | 44.54 | 41.90 | 42.37 | 577万 |
| 12 | 2026-09-14 | 42.40 | 43.00 | 41.81 | 42.42 | 431万 |
52W
Data range
28.42
23.0%
81.82
High/low over the last 250 trading days, and where the price sits.
← Stocks