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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.58 | 34.84 | 34.01 | 34.40 | -0.81% | 4.77 | 3.33% |
| 2025-08-18 | 35.17 | 35.24 | 34.50 | 34.68 | -0.72% | 7.10 | 4.92% |
| 2025-08-15 | 33.08 | 35.10 | 33.08 | 34.93 | +5.15% | 8.16 | 5.72% |
| 2025-08-14 | 34.00 | 34.29 | 33.22 | 33.22 | -2.29% | 5.69 | 4.05% |
| 2025-08-13 | 34.00 | 34.15 | 33.65 | 34.00 | +0.41% | 5.13 | 3.64% |
| 2025-08-12 | 33.43 | 34.14 | 33.14 | 33.86 | +1.53% | 5.72 | 4.08% |
| 2025-08-11 | 32.79 | 33.67 | 32.78 | 33.35 | +1.28% | 3.94 | 2.85% |
| 2025-08-08 | 33.21 | 33.29 | 32.60 | 32.93 | -0.84% | 3.92 | 2.87% |
| 2025-08-07 | 32.64 | 33.84 | 32.58 | 33.21 | +1.75% | 7.56 | 5.47% |
| 2025-08-06 | 32.35 | 32.70 | 32.15 | 32.64 | +0.74% | 2.40 | 1.78% |
| 2025-08-05 | 32.36 | 32.47 | 32.10 | 32.40 | +0.50% | 1.83 | 1.37% |
| 2025-08-04 | 32.06 | 32.34 | 31.91 | 32.24 | +0.12% | 1.72 | 1.29% |
| 2025-08-01 | 31.99 | 32.74 | 31.88 | 32.20 | +0.66% | 2.46 | 1.84% |
| 2025-07-31 | 32.39 | 32.76 | 31.86 | 31.99 | -1.78% | 3.04 | 2.27% |
| 2025-07-30 | 32.79 | 33.02 | 32.22 | 32.57 | -0.67% | 3.34 | 2.46% |
| 2025-07-29 | 32.08 | 32.99 | 32.01 | 32.79 | +1.86% | 3.82 | 2.83% |
| 2025-07-28 | 32.38 | 32.49 | 32.04 | 32.19 | +0.03% | 2.21 | 1.65% |
| 2025-07-25 | 32.18 | 32.46 | 31.92 | 32.18 | +0.19% | 2.93 | 2.20% |
| 2025-07-24 | 31.31 | 32.38 | 31.30 | 32.12 | +2.52% | 3.95 | 2.99% |
| 2025-07-23 | 31.51 | 31.74 | 31.28 | 31.33 | -0.85% | 2.50 | 1.91% |