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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.78 | 47.90 | 46.22 | 47.15 | -1.09% | 9.24 | 4.72% |
| 2026-02-12 | 44.71 | 48.67 | 44.71 | 47.67 | +6.81% | 12.20 | 6.27% |
| 2026-02-11 | 44.40 | 45.74 | 44.08 | 44.63 | +0.29% | 7.01 | 3.77% |
| 2026-02-10 | 45.80 | 46.20 | 44.40 | 44.50 | -1.94% | 5.43 | 2.91% |
| 2026-02-09 | 46.16 | 46.39 | 44.20 | 45.38 | +0.82% | 10.83 | 5.77% |
| 2026-02-06 | 44.69 | 45.85 | 44.16 | 45.01 | -1.55% | 11.02 | 5.90% |
| 2026-02-05 | 42.86 | 46.55 | 41.47 | 45.72 | +5.83% | 17.70 | 9.72% |
| 2026-02-04 | 43.55 | 43.60 | 42.55 | 43.20 | -2.09% | 7.14 | 4.00% |
| 2026-02-03 | 44.57 | 44.90 | 43.54 | 44.12 | +0.50% | 8.25 | 4.51% |
| 2026-02-02 | 45.90 | 46.85 | 43.86 | 43.90 | -4.71% | 9.95 | 5.34% |
| 2026-01-30 | 45.80 | 46.96 | 43.95 | 46.07 | -0.20% | 12.79 | 6.76% |
| 2026-01-29 | 49.00 | 49.50 | 46.00 | 46.16 | -4.77% | 22.04 | 11.21% |
| 2026-01-28 | 47.60 | 50.88 | 47.50 | 48.47 | +4.64% | 24.76 | 12.20% |
| 2026-01-27 | 43.14 | 46.69 | 42.60 | 46.32 | +7.20% | 19.61 | 10.49% |
| 2026-01-26 | 42.79 | 45.64 | 42.72 | 43.21 | +0.96% | 17.19 | 9.40% |
| 2026-01-23 | 42.32 | 43.18 | 41.06 | 42.80 | +0.82% | 19.00 | 10.83% |
| 2026-01-22 | 39.00 | 42.46 | 38.81 | 42.45 | +9.97% | 25.20 | 14.72% |
| 2026-01-21 | 38.10 | 38.97 | 38.03 | 38.60 | +0.31% | 7.21 | 4.49% |
| 2026-01-20 | 37.74 | 38.95 | 37.57 | 38.48 | +1.91% | 9.83 | 6.16% |
| 2026-01-19 | 37.88 | 38.43 | 37.70 | 37.76 | +0.80% | 7.79 | 4.93% |