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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.08 | 37.76 | 36.98 | 37.46 | +1.63% | 7.05 | 4.55% |
| 2026-01-15 | 36.00 | 36.93 | 35.93 | 36.86 | +1.85% | 5.30 | 3.49% |
| 2026-01-14 | 36.17 | 36.97 | 35.73 | 36.19 | +0.06% | 6.18 | 4.08% |
| 2026-01-13 | 37.49 | 37.50 | 36.02 | 36.17 | -3.50% | 6.45 | 4.24% |
| 2026-01-12 | 37.25 | 37.48 | 36.81 | 37.48 | +0.35% | 6.37 | 4.13% |
| 2026-01-09 | 36.88 | 37.75 | 36.73 | 37.35 | +0.76% | 5.70 | 3.69% |
| 2026-01-08 | 36.92 | 37.45 | 36.80 | 37.07 | -0.38% | 4.90 | 3.18% |
| 2026-01-07 | 37.28 | 37.66 | 36.98 | 37.21 | +0.70% | 7.28 | 4.70% |
| 2026-01-06 | 36.28 | 36.97 | 36.11 | 36.95 | +1.87% | 6.23 | 4.09% |
| 2026-01-05 | 36.00 | 36.50 | 35.89 | 36.27 | +1.51% | 4.70 | 3.12% |
| 2025-12-31 | 36.93 | 37.10 | 35.69 | 35.73 | -2.75% | 5.14 | 3.44% |
| 2025-12-30 | 36.66 | 37.77 | 36.16 | 36.74 | +1.10% | 7.31 | 4.75% |
| 2025-12-29 | 35.44 | 37.22 | 35.44 | 36.34 | +5.33% | 12.73 | 8.35% |
| 2025-12-26 | 34.37 | 34.80 | 34.33 | 34.50 | +0.15% | 3.03 | 2.11% |
| 2025-12-25 | 34.00 | 34.76 | 34.00 | 34.45 | +0.67% | 2.40 | 1.68% |
| 2025-12-24 | 33.68 | 34.38 | 33.66 | 34.22 | +1.85% | 2.76 | 1.95% |
| 2025-12-23 | 33.88 | 34.09 | 33.48 | 33.60 | -1.12% | 2.30 | 1.64% |
| 2025-12-22 | 33.65 | 34.08 | 33.65 | 33.98 | +1.19% | 2.54 | 1.80% |
| 2025-12-19 | 33.44 | 33.70 | 33.33 | 33.58 | +0.33% | 2.45 | 1.76% |
| 2025-12-18 | 33.20 | 33.55 | 32.91 | 33.47 | -0.06% | 2.77 | 2.01% |