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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.11 | 38.50 | 36.19 | 37.27 | -4.70% | 15.46 | 10.03% |
| 2025-10-21 | 40.81 | 41.00 | 38.80 | 39.11 | -4.21% | 21.40 | 13.07% |
| 2025-10-20 | 40.50 | 42.70 | 40.31 | 40.83 | +4.69% | 25.92 | 15.11% |
| 2025-10-17 | 40.03 | 41.59 | 38.80 | 39.00 | -3.39% | 21.60 | 13.02% |
| 2025-10-16 | 40.00 | 42.14 | 39.65 | 40.37 | +0.60% | 34.14 | 20.16% |
| 2025-10-15 | 39.40 | 40.13 | 38.69 | 40.13 | +10.01% | 36.51 | 22.16% |
| 2025-10-14 | 38.08 | 38.35 | 36.23 | 36.48 | -3.97% | 11.28 | 7.32% |
| 2025-10-13 | 34.22 | 39.20 | 34.21 | 37.99 | +6.38% | 16.90 | 10.90% |
| 2025-10-10 | 36.68 | 36.88 | 35.60 | 35.71 | -4.06% | 8.08 | 5.40% |
| 2025-10-09 | 36.30 | 37.40 | 36.07 | 37.22 | +3.25% | 10.86 | 7.09% |
| 2025-09-30 | 35.62 | 36.19 | 35.62 | 36.05 | +1.35% | 6.37 | 4.26% |
| 2025-09-29 | 35.82 | 35.91 | 35.14 | 35.57 | -0.78% | 5.82 | 3.95% |
| 2025-09-26 | 35.52 | 36.51 | 35.45 | 35.85 | +0.48% | 8.08 | 5.40% |
| 2025-09-25 | 35.90 | 36.19 | 35.60 | 35.68 | -0.94% | 6.51 | 4.37% |
| 2025-09-24 | 34.37 | 36.07 | 34.28 | 36.02 | +4.38% | 12.27 | 8.31% |
| 2025-09-23 | 34.51 | 34.71 | 33.44 | 34.51 | -0.58% | 4.99 | 3.53% |
| 2025-09-22 | 34.50 | 34.89 | 34.09 | 34.71 | +0.61% | 4.61 | 3.21% |
| 2025-09-19 | 34.94 | 35.38 | 34.35 | 34.50 | -0.63% | 5.62 | 3.88% |
| 2025-09-18 | 34.51 | 35.80 | 34.30 | 34.72 | +0.58% | 9.83 | 6.75% |
| 2025-09-17 | 34.30 | 34.65 | 33.83 | 34.52 | +1.23% | 3.99 | 2.80% |