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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.50 | 31.62 | 31.31 | 31.60 | +0.35% | 2.16 | 1.65% |
| 2025-07-21 | 31.55 | 31.63 | 31.35 | 31.49 | -0.35% | 1.74 | 1.33% |
| 2025-07-18 | 31.55 | 31.70 | 31.36 | 31.60 | +0.70% | 2.22 | 1.70% |
| 2025-07-17 | 30.98 | 31.39 | 30.85 | 31.38 | +1.10% | 2.14 | 1.65% |
| 2025-07-16 | 31.05 | 31.35 | 30.88 | 31.04 | +0.23% | 1.78 | 1.38% |
| 2025-07-15 | 30.91 | 31.18 | 30.67 | 30.97 | -0.10% | 1.63 | 1.27% |
| 2025-07-14 | 31.15 | 31.35 | 31.00 | 31.00 | -0.16% | 1.59 | 1.23% |
| 2025-07-11 | 30.78 | 31.15 | 30.64 | 31.05 | +0.94% | 2.06 | 1.60% |
| 2025-07-10 | 30.54 | 30.94 | 30.53 | 30.76 | +0.49% | 1.64 | 1.28% |
| 2025-07-09 | 30.92 | 30.95 | 30.56 | 30.61 | -0.94% | 1.63 | 1.28% |
| 2025-07-08 | 30.43 | 30.92 | 30.40 | 30.90 | +1.85% | 2.07 | 1.62% |
| 2025-07-07 | 30.47 | 30.55 | 30.30 | 30.34 | -0.62% | 1.13 | 0.90% |
| 2025-07-04 | 30.89 | 30.97 | 30.47 | 30.53 | -1.07% | 1.56 | 1.23% |
| 2025-07-03 | 30.95 | 31.09 | 30.65 | 30.86 | -0.52% | 1.93 | 1.50% |
| 2025-07-02 | 30.90 | 31.44 | 30.45 | 31.02 | +0.55% | 2.63 | 2.05% |
| 2025-07-01 | 30.70 | 31.06 | 30.46 | 30.85 | +0.36% | 2.06 | 1.61% |
| 2025-06-30 | 30.62 | 30.90 | 30.55 | 30.74 | +0.62% | 1.74 | 1.36% |
| 2025-06-27 | 30.50 | 30.85 | 30.45 | 30.55 | +0.76% | 1.86 | 1.46% |
| 2025-06-26 | 30.63 | 30.74 | 30.30 | 30.32 | -0.82% | 1.69 | 1.34% |
| 2025-06-25 | 30.30 | 30.60 | 30.13 | 30.57 | +0.89% | 2.06 | 1.63% |