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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.00 | 34.45 | 33.87 | 34.10 | -0.29% | 3.39 | 2.40% |
| 2025-09-15 | 35.16 | 35.37 | 34.09 | 34.20 | +0.53% | 5.49 | 3.83% |
| 2025-09-12 | 33.85 | 34.37 | 33.65 | 34.02 | +0.41% | 4.48 | 3.16% |
| 2025-09-11 | 32.86 | 33.89 | 32.64 | 33.88 | +2.64% | 4.16 | 2.99% |
| 2025-09-10 | 33.10 | 33.43 | 32.81 | 33.01 | -1.52% | 3.96 | 2.89% |
| 2025-09-09 | 34.20 | 34.20 | 33.34 | 33.52 | -2.64% | 3.50 | 2.50% |
| 2025-09-08 | 34.58 | 34.78 | 33.98 | 34.43 | +0.12% | 3.95 | 2.77% |
| 2025-09-05 | 32.85 | 34.40 | 32.77 | 34.39 | +4.69% | 5.73 | 4.09% |
| 2025-09-04 | 33.69 | 34.02 | 32.29 | 32.85 | -2.17% | 5.16 | 3.74% |
| 2025-09-03 | 34.25 | 34.63 | 33.50 | 33.58 | -1.64% | 5.07 | 3.59% |
| 2025-09-02 | 35.44 | 35.82 | 33.89 | 34.14 | -3.26% | 7.08 | 4.93% |
| 2025-09-01 | 35.29 | 35.88 | 34.92 | 35.29 | +1.03% | 6.24 | 4.25% |
| 2025-08-29 | 35.55 | 35.55 | 34.70 | 34.93 | -1.66% | 5.84 | 4.02% |
| 2025-08-28 | 34.70 | 35.60 | 34.40 | 35.52 | +2.07% | 8.97 | 6.14% |
| 2025-08-27 | 35.11 | 36.33 | 34.80 | 34.80 | -0.88% | 10.50 | 7.12% |
| 2025-08-26 | 35.01 | 35.46 | 34.65 | 35.11 | +0.06% | 5.35 | 3.68% |
| 2025-08-25 | 35.58 | 35.94 | 34.82 | 35.09 | -0.37% | 7.63 | 5.21% |
| 2025-08-22 | 34.50 | 35.42 | 34.44 | 35.22 | +1.94% | 6.90 | 4.74% |
| 2025-08-21 | 34.90 | 35.48 | 34.36 | 34.55 | -1.00% | 5.37 | 3.71% |
| 2025-08-20 | 34.50 | 35.20 | 34.13 | 34.90 | +1.45% | 6.31 | 4.39% |