新洁能 sh.605111
57.47
+8.27%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.89 | 58.15 | 53.89 | 57.47 | +8.27% | 22.25 | 9.48% |
| 2026-05-21 | 55.80 | 59.52 | 52.95 | 53.08 | -1.90% | 27.59 | 11.83% |
| 2026-05-20 | 50.99 | 54.80 | 50.60 | 54.11 | +5.97% | 17.63 | 7.99% |
| 2026-05-19 | 49.67 | 51.46 | 48.40 | 51.06 | +1.63% | 13.54 | 6.45% |
| 2026-05-18 | 47.51 | 51.39 | 47.09 | 50.24 | +4.69% | 15.96 | 7.80% |
| 2026-05-15 | 50.00 | 51.40 | 47.11 | 47.99 | -3.44% | 19.38 | 9.60% |
| 2026-05-14 | 52.00 | 52.08 | 49.60 | 49.70 | -2.61% | 21.03 | 9.95% |
| 2026-05-13 | 47.50 | 51.04 | 47.43 | 51.03 | +5.98% | 19.97 | 9.68% |
| 2026-05-12 | 46.31 | 49.80 | 45.75 | 48.15 | +2.27% | 18.83 | 9.50% |
| 2026-05-11 | 46.00 | 47.36 | 44.75 | 47.08 | +5.75% | 18.52 | 9.60% |
| 2026-05-08 | 41.40 | 45.46 | 40.86 | 44.52 | +6.43% | 16.97 | 9.46% |
| 2026-05-07 | 41.50 | 41.93 | 40.95 | 41.83 | +1.19% | 7.74 | 4.50% |
| 2026-05-06 | 41.58 | 42.80 | 41.29 | 41.34 | +1.62% | 12.23 | 7.01% |
| 2026-04-30 | 39.50 | 40.89 | 39.11 | 40.68 | +2.29% | 9.37 | 5.64% |
| 2026-04-29 | 39.55 | 40.23 | 39.11 | 39.77 | -0.20% | 6.75 | 4.09% |
| 2026-04-28 | 39.51 | 40.73 | 39.12 | 39.85 | -0.62% | 9.89 | 5.97% |
| 2026-04-27 | 38.88 | 40.13 | 38.50 | 40.10 | +3.38% | 9.30 | 5.66% |
| 2026-04-24 | 38.04 | 39.66 | 38.04 | 38.79 | +1.86% | 8.84 | 5.46% |
| 2026-04-23 | 39.00 | 39.72 | 37.90 | 38.08 | -1.78% | 7.22 | 4.50% |
| 2026-04-22 | 38.05 | 39.06 | 38.01 | 38.77 | +1.02% | 6.50 | 4.05% |