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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.70 | 42.15 | 40.08 | 40.68 | -2.45% | 5.64 | 3.31% |
| 2026-03-20 | 41.96 | 42.58 | 41.15 | 41.70 | +0.02% | 5.08 | 2.92% |
| 2026-03-19 | 41.80 | 42.25 | 41.43 | 41.69 | -2.14% | 3.35 | 1.93% |
| 2026-03-18 | 41.51 | 42.80 | 41.26 | 42.60 | +3.35% | 4.52 | 2.58% |
| 2026-03-17 | 43.26 | 43.30 | 41.13 | 41.22 | -3.94% | 3.93 | 2.26% |
| 2026-03-16 | 41.58 | 42.97 | 40.70 | 42.91 | +3.85% | 5.83 | 3.35% |
| 2026-03-13 | 42.61 | 42.85 | 41.28 | 41.32 | -3.41% | 4.39 | 2.52% |
| 2026-03-12 | 43.00 | 44.22 | 42.40 | 42.78 | -1.25% | 4.90 | 2.73% |
| 2026-03-11 | 43.30 | 43.78 | 42.69 | 43.32 | +0.23% | 4.97 | 2.77% |
| 2026-03-10 | 42.48 | 43.41 | 42.39 | 43.22 | +3.82% | 6.13 | 3.43% |
| 2026-03-09 | 40.93 | 41.70 | 39.20 | 41.63 | -0.36% | 6.45 | 3.86% |
| 2026-03-06 | 41.54 | 42.42 | 41.43 | 41.78 | -0.41% | 4.18 | 2.40% |
| 2026-03-05 | 43.10 | 43.42 | 41.40 | 41.95 | -0.45% | 6.18 | 3.51% |
| 2026-03-04 | 41.70 | 43.70 | 41.43 | 42.14 | -1.91% | 6.50 | 3.67% |
| 2026-03-03 | 46.11 | 46.90 | 42.84 | 42.96 | -6.81% | 10.67 | 5.80% |
| 2026-03-02 | 46.00 | 47.45 | 46.00 | 46.10 | -3.29% | 9.77 | 5.04% |
| 2026-02-27 | 47.99 | 47.99 | 46.44 | 47.67 | -2.54% | 12.88 | 6.60% |
| 2026-02-26 | 47.65 | 49.00 | 47.41 | 48.91 | +2.75% | 17.94 | 8.93% |
| 2026-02-25 | 46.98 | 48.60 | 46.88 | 47.60 | +2.17% | 10.33 | 5.22% |
| 2026-02-24 | 47.91 | 47.98 | 45.83 | 46.59 | -1.19% | 7.02 | 3.62% |