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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.60 | 33.50 | 32.32 | 33.49 | +2.54% | 2.62 | 1.92% |
| 2025-12-16 | 33.14 | 33.23 | 32.45 | 32.66 | -1.54% | 2.37 | 1.75% |
| 2025-12-15 | 33.25 | 33.62 | 33.16 | 33.17 | -1.10% | 1.74 | 1.26% |
| 2025-12-12 | 33.10 | 33.74 | 32.92 | 33.54 | +1.51% | 2.71 | 1.96% |
| 2025-12-11 | 33.96 | 34.04 | 33.04 | 33.04 | -2.68% | 2.63 | 1.89% |
| 2025-12-10 | 33.68 | 34.10 | 33.55 | 33.95 | +0.21% | 2.12 | 1.51% |
| 2025-12-09 | 34.26 | 34.55 | 33.87 | 33.88 | -1.80% | 2.54 | 1.79% |
| 2025-12-08 | 34.08 | 34.58 | 34.08 | 34.50 | +1.32% | 3.12 | 2.19% |
| 2025-12-05 | 33.77 | 34.15 | 33.41 | 34.05 | +0.83% | 2.16 | 1.54% |
| 2025-12-04 | 34.14 | 34.14 | 33.55 | 33.77 | -1.11% | 2.39 | 1.71% |
| 2025-12-03 | 33.95 | 34.28 | 33.50 | 34.15 | +0.44% | 3.45 | 2.46% |
| 2025-12-02 | 34.76 | 34.76 | 33.99 | 34.00 | -2.44% | 3.49 | 2.45% |
| 2025-12-01 | 34.68 | 34.94 | 34.45 | 34.85 | +0.61% | 3.11 | 2.16% |
| 2025-11-28 | 34.41 | 34.82 | 34.32 | 34.64 | +0.67% | 2.02 | 1.40% |
| 2025-11-27 | 34.55 | 35.13 | 34.39 | 34.41 | -0.17% | 2.70 | 1.87% |
| 2025-11-26 | 34.60 | 34.95 | 34.40 | 34.47 | -0.86% | 2.38 | 1.65% |
| 2025-11-25 | 34.69 | 35.19 | 34.41 | 34.77 | +0.96% | 3.30 | 2.28% |
| 2025-11-24 | 34.30 | 34.60 | 33.89 | 34.44 | +0.61% | 2.88 | 2.02% |
| 2025-11-21 | 35.20 | 35.37 | 34.20 | 34.23 | -3.98% | 5.03 | 3.50% |
| 2025-11-20 | 36.95 | 37.20 | 35.63 | 35.65 | -2.91% | 5.32 | 3.55% |