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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.54 | 30.30 | 29.54 | 30.30 | +2.78% | 2.04 | 1.63% |
| 2025-06-23 | 29.11 | 29.73 | 28.99 | 29.48 | +0.82% | 1.42 | 1.16% |
| 2025-06-20 | 29.70 | 29.90 | 29.24 | 29.24 | -1.65% | 1.72 | 1.40% |
| 2025-06-19 | 29.75 | 30.29 | 29.62 | 29.73 | -0.77% | 1.81 | 1.46% |
| 2025-06-18 | 29.75 | 30.10 | 29.62 | 29.96 | +0.30% | 1.60 | 1.29% |
| 2025-06-17 | 29.98 | 29.98 | 29.63 | 29.87 | 0.00% | 1.14 | 0.92% |
| 2025-06-16 | 29.70 | 29.94 | 29.53 | 29.87 | +0.37% | 1.02 | 0.82% |
| 2025-06-13 | 30.45 | 30.57 | 29.71 | 29.76 | -2.65% | 2.29 | 1.83% |
| 2025-06-12 | 30.84 | 30.84 | 30.48 | 30.57 | -0.94% | 1.23 | 0.96% |
| 2025-06-11 | 30.74 | 31.04 | 30.70 | 30.86 | +0.52% | 1.17 | 0.91% |
| 2025-06-10 | 31.29 | 31.33 | 30.54 | 30.70 | -1.79% | 1.71 | 1.33% |
| 2025-06-09 | 31.30 | 31.41 | 31.10 | 31.26 | -0.03% | 1.42 | 1.09% |
| 2025-06-06 | 31.29 | 31.48 | 30.98 | 31.27 | -0.03% | 1.41 | 1.09% |
| 2025-06-05 | 30.69 | 31.66 | 30.65 | 31.28 | +1.75% | 2.08 | 1.60% |
| 2025-06-04 | 30.60 | 30.77 | 30.46 | 30.74 | +0.92% | 1.15 | 0.90% |
| 2025-06-03 | 30.32 | 30.71 | 30.19 | 30.46 | +0.56% | 1.28 | 1.01% |
| 2025-05-30 | 30.86 | 30.86 | 30.24 | 30.29 | -1.84% | 1.47 | 1.16% |
| 2025-05-29 | 30.44 | 30.87 | 30.32 | 30.86 | +1.91% | 1.46 | 1.14% |
| 2025-05-28 | 30.29 | 30.58 | 30.24 | 30.28 | +0.17% | 0.98 | 0.78% |
| 2025-05-27 | 30.67 | 30.67 | 30.14 | 30.23 | -1.66% | 1.50 | 1.19% |