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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.18 | 31.13 | 30.18 | 30.74 | +1.32% | 2.22 | 1.74% |
| 2025-05-23 | 30.78 | 30.88 | 30.34 | 30.34 | -1.43% | 1.65 | 1.30% |
| 2025-05-22 | 31.06 | 31.54 | 30.70 | 30.78 | -0.93% | 1.92 | 1.48% |
| 2025-05-21 | 30.95 | 31.37 | 30.64 | 31.07 | +0.06% | 1.75 | 1.36% |
| 2025-05-20 | 31.11 | 31.19 | 30.77 | 31.05 | +0.35% | 1.35 | 1.04% |
| 2025-05-19 | 31.02 | 31.24 | 30.77 | 30.94 | -0.58% | 1.37 | 1.06% |
| 2025-05-16 | 31.07 | 31.43 | 31.05 | 31.12 | -0.06% | 1.21 | 0.93% |
| 2025-05-15 | 31.84 | 31.84 | 31.14 | 31.14 | -2.10% | 1.77 | 1.36% |
| 2025-05-14 | 31.79 | 32.02 | 31.55 | 31.81 | +0.13% | 1.88 | 1.42% |
| 2025-05-13 | 32.29 | 32.34 | 31.74 | 31.77 | -0.22% | 2.22 | 1.67% |
| 2025-05-12 | 31.65 | 31.94 | 31.64 | 31.84 | +1.33% | 1.93 | 1.46% |
| 2025-05-09 | 31.94 | 31.99 | 31.33 | 31.42 | -1.62% | 2.04 | 1.55% |
| 2025-05-08 | 31.38 | 32.05 | 31.34 | 31.94 | +1.20% | 2.43 | 1.84% |
| 2025-05-07 | 31.75 | 32.12 | 31.30 | 31.56 | -0.06% | 2.48 | 1.89% |
| 2025-05-06 | 31.04 | 31.59 | 31.04 | 31.58 | +2.33% | 2.45 | 1.88% |