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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.70 | 38.82 | 37.45 | 38.38 | -0.88% | 6.55 | 4.15% |
| 2026-04-20 | 37.75 | 38.95 | 37.74 | 38.72 | +2.68% | 6.26 | 3.91% |
| 2026-04-17 | 37.66 | 38.29 | 37.43 | 37.71 | -0.48% | 4.78 | 3.05% |
| 2026-04-16 | 37.70 | 38.00 | 37.39 | 37.89 | +0.53% | 3.71 | 2.37% |
| 2026-04-15 | 38.51 | 38.82 | 37.44 | 37.69 | -2.33% | 4.15 | 2.62% |
| 2026-04-14 | 38.22 | 38.76 | 38.02 | 38.59 | +1.82% | 3.47 | 2.17% |
| 2026-04-13 | 37.78 | 38.64 | 37.69 | 37.90 | -1.33% | 3.41 | 2.16% |
| 2026-04-10 | 38.70 | 39.09 | 38.30 | 38.41 | +0.26% | 3.06 | 1.91% |
| 2026-04-09 | 38.03 | 38.63 | 37.83 | 38.31 | -0.83% | 2.79 | 1.75% |
| 2026-04-08 | 37.36 | 38.99 | 37.36 | 38.63 | +6.62% | 5.18 | 3.26% |
| 2026-04-07 | 36.87 | 37.08 | 36.15 | 36.23 | -0.79% | 2.36 | 1.56% |
| 2026-04-03 | 37.37 | 37.50 | 36.40 | 36.52 | -1.91% | 2.17 | 1.42% |
| 2026-04-02 | 37.98 | 38.65 | 37.00 | 37.23 | -2.16% | 3.00 | 1.92% |
| 2026-04-01 | 37.24 | 38.15 | 36.69 | 38.05 | +4.25% | 4.55 | 2.93% |
| 2026-03-31 | 37.20 | 37.43 | 36.18 | 36.50 | -2.38% | 3.73 | 2.44% |
| 2026-03-30 | 37.45 | 37.75 | 36.77 | 37.39 | -1.71% | 4.23 | 2.74% |
| 2026-03-27 | 37.96 | 38.59 | 37.08 | 38.04 | -2.59% | 5.04 | 3.20% |
| 2026-03-26 | 40.00 | 40.42 | 38.80 | 39.05 | -2.40% | 3.79 | 2.31% |
| 2026-03-25 | 39.92 | 40.88 | 39.56 | 40.01 | +0.58% | 4.50 | 2.70% |
| 2026-03-24 | 41.42 | 41.49 | 38.51 | 39.78 | -2.21% | 6.21 | 3.79% |