新洁能(605111)股票行情
新洁能(605111)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 43.55 | 43.20 | -0.92 | -2.09% | 42.55 | 43.60 | 166315 | 71447.70 | 4.00% |
| 2026-02-03 | 44.57 | 44.12 | 0.22 | 0.50% | 43.54 | 44.90 | 187280 | 82540.12 | 4.51% |
| 2026-02-02 | 45.90 | 43.90 | -2.17 | -4.71% | 43.86 | 46.85 | 221756 | 99494.12 | 5.34% |
| 2026-01-30 | 45.80 | 46.07 | -0.09 | -0.19% | 43.95 | 46.96 | 280885 | 127921.37 | 6.76% |
| 2026-01-29 | 49.00 | 46.16 | -2.31 | -4.77% | 46.00 | 49.50 | 465658 | 220436.81 | 11.21% |
| 2026-01-28 | 47.60 | 48.47 | 2.15 | 4.64% | 47.50 | 50.88 | 506827 | 247622.22 | 12.20% |
| 2026-01-27 | 43.14 | 46.32 | 3.11 | 7.20% | 42.60 | 46.69 | 435846 | 196111.78 | 10.49% |
| 2026-01-26 | 42.79 | 43.21 | 0.41 | 0.96% | 42.72 | 45.64 | 390322 | 171913.09 | 9.40% |
| 2026-01-23 | 42.32 | 42.80 | 0.35 | 0.82% | 41.06 | 43.18 | 449826 | 189952.41 | 10.83% |
| 2026-01-22 | 39.00 | 42.45 | 3.85 | 9.97% | 38.81 | 42.46 | 611261 | 252009.14 | 14.72% |
| 2026-01-21 | 38.10 | 38.60 | 0.12 | 0.31% | 38.03 | 38.97 | 186499 | 72100.15 | 4.49% |
| 2026-01-20 | 37.74 | 38.48 | 0.72 | 1.91% | 37.57 | 38.95 | 255741 | 98270.46 | 6.16% |
| 2026-01-19 | 37.88 | 37.76 | 0.30 | 0.80% | 37.70 | 38.43 | 204844 | 77871.49 | 4.93% |
| 2026-01-16 | 37.08 | 37.46 | 0.60 | 1.63% | 36.98 | 37.76 | 188926 | 70511.43 | 4.55% |
| 2026-01-15 | 36.00 | 36.86 | 0.67 | 1.85% | 35.93 | 36.93 | 144787 | 53009.84 | 3.49% |
| 2026-01-14 | 36.17 | 36.19 | 0.02 | 0.06% | 35.73 | 36.97 | 169556 | 61783.38 | 4.08% |
| 2026-01-13 | 37.49 | 36.17 | -1.31 | -3.50% | 36.02 | 37.50 | 176252 | 64521.82 | 4.24% |
| 2026-01-12 | 37.25 | 37.48 | 0.13 | 0.35% | 36.81 | 37.48 | 171546 | 63741.59 | 4.13% |
| 2026-01-09 | 36.88 | 37.35 | 0.28 | 0.76% | 36.73 | 37.75 | 153170 | 56950.67 | 3.69% |
| 2026-01-08 | 36.92 | 37.07 | -0.14 | -0.38% | 36.80 | 37.45 | 132115 | 48976.36 | 3.18% |
| 2026-01-07 | 37.28 | 37.21 | 0.26 | 0.70% | 36.98 | 37.66 | 195036 | 72763.16 | 4.70% |
| 2026-01-06 | 36.28 | 36.95 | 0.68 | 1.87% | 36.11 | 36.97 | 169821 | 62320.34 | 4.09% |
| 2026-01-05 | 36.00 | 36.27 | 0.54 | 1.51% | 35.89 | 36.50 | 129694 | 46990.86 | 3.12% |
| 2025-12-31 | 36.93 | 35.73 | -1.01 | -2.75% | 35.69 | 37.10 | 142673 | 51407.55 | 3.44% |
| 2025-12-30 | 36.66 | 36.74 | 0.40 | 1.10% | 36.16 | 37.77 | 197370 | 73100.34 | 4.75% |
| 2025-12-29 | 35.44 | 36.34 | 1.84 | 5.33% | 35.44 | 37.22 | 346984 | 127298.00 | 8.35% |
| 2025-12-26 | 34.37 | 34.50 | 0.05 | 0.15% | 34.33 | 34.80 | 87702 | 30324.98 | 2.11% |
| 2025-12-25 | 34.00 | 34.45 | 0.23 | 0.67% | 34.00 | 34.76 | 69687 | 24015.87 | 1.68% |
| 2025-12-24 | 33.68 | 34.22 | 0.62 | 1.85% | 33.66 | 34.38 | 81110 | 27645.65 | 1.95% |
| 2025-12-23 | 33.88 | 33.60 | -0.38 | -1.12% | 33.48 | 34.09 | 68051 | 23001.91 | 1.64% |
| 2025-12-22 | 33.65 | 33.98 | 0.40 | 1.19% | 33.65 | 34.08 | 74886 | 25395.94 | 1.80% |
| 2025-12-19 | 33.44 | 33.58 | 0.11 | 0.33% | 33.33 | 33.70 | 73109 | 24537.53 | 1.76% |
| 2025-12-18 | 33.20 | 33.47 | -0.02 | -0.06% | 32.91 | 33.55 | 83316 | 27679.08 | 2.01% |
| 2025-12-17 | 32.60 | 33.49 | 0.83 | 2.54% | 32.32 | 33.50 | 79811 | 26224.58 | 1.92% |
| 2025-12-16 | 33.14 | 32.66 | -0.51 | -1.54% | 32.45 | 33.23 | 72555 | 23729.64 | 1.75% |
| 2025-12-15 | 33.25 | 33.17 | -0.37 | -1.10% | 33.16 | 33.62 | 52148 | 17404.76 | 1.26% |
| 2025-12-12 | 33.10 | 33.54 | 0.50 | 1.51% | 32.92 | 33.74 | 81225 | 27131.12 | 1.96% |
| 2025-12-11 | 33.96 | 33.04 | -0.91 | -2.68% | 33.04 | 34.04 | 78467 | 26312.35 | 1.89% |
| 2025-12-10 | 33.68 | 33.95 | 0.07 | 0.21% | 33.55 | 34.10 | 62723 | 21195.17 | 1.51% |
| 2025-12-09 | 34.26 | 33.88 | -0.62 | -1.80% | 33.87 | 34.55 | 74213 | 25389.32 | 1.79% |
| 2025-12-08 | 34.08 | 34.50 | 0.45 | 1.32% | 34.08 | 34.58 | 90768 | 31185.31 | 2.19% |
| 2025-12-05 | 33.77 | 34.05 | 0.28 | 0.83% | 33.41 | 34.15 | 63941 | 21612.84 | 1.54% |
| 2025-12-04 | 34.14 | 33.77 | -0.38 | -1.11% | 33.55 | 34.14 | 70882 | 23918.32 | 1.71% |
| 2025-12-03 | 33.95 | 34.15 | 0.15 | 0.44% | 33.50 | 34.28 | 101995 | 34545.68 | 2.46% |
| 2025-12-02 | 34.76 | 34.00 | -0.85 | -2.44% | 33.99 | 34.76 | 101662 | 34854.32 | 2.45% |
| 2025-12-01 | 34.68 | 34.85 | 0.21 | 0.61% | 34.45 | 34.94 | 89678 | 31120.78 | 2.16% |
| 2025-11-28 | 34.41 | 34.64 | 0.23 | 0.67% | 34.32 | 34.82 | 58326 | 20191.68 | 1.40% |
| 2025-11-27 | 34.55 | 34.41 | -0.06 | -0.17% | 34.39 | 35.13 | 77683 | 27027.87 | 1.87% |
| 2025-11-26 | 34.60 | 34.47 | -0.30 | -0.86% | 34.40 | 34.95 | 68669 | 23800.70 | 1.65% |
| 2025-11-25 | 34.69 | 34.77 | 0.33 | 0.96% | 34.41 | 35.19 | 94776 | 33022.49 | 2.28% |
| 2025-11-24 | 34.30 | 34.44 | 0.21 | 0.61% | 33.89 | 34.60 | 84060 | 28830.81 | 2.02% |
| 2025-11-21 | 35.20 | 34.23 | -1.42 | -3.98% | 34.20 | 35.37 | 145313 | 50340.56 | 3.50% |
| 2025-11-20 | 36.95 | 35.65 | -1.07 | -2.91% | 35.63 | 37.20 | 147374 | 53242.50 | 3.55% |
| 2025-11-19 | 37.70 | 36.72 | -1.13 | -2.99% | 36.38 | 37.90 | 162111 | 59871.71 | 3.90% |
| 2025-11-18 | 38.08 | 37.85 | -0.28 | -0.73% | 37.76 | 38.80 | 183912 | 70262.43 | 4.43% |
| 2025-11-17 | 37.18 | 38.13 | 0.68 | 1.82% | 37.08 | 38.50 | 248906 | 94286.90 | 5.99% |
| 2025-11-14 | 37.51 | 37.45 | -0.70 | -1.83% | 36.53 | 38.15 | 235587 | 87941.18 | 5.67% |
| 2025-11-13 | 37.50 | 38.15 | 0.62 | 1.65% | 37.27 | 38.60 | 291683 | 111042.00 | 7.02% |
| 2025-11-12 | 37.50 | 37.53 | -0.27 | -0.71% | 36.60 | 38.07 | 236371 | 88118.71 | 5.69% |
| 2025-11-11 | 39.16 | 37.80 | -1.65 | -4.18% | 37.80 | 39.29 | 265410 | 101891.12 | 6.39% |
| 2025-11-10 | 38.87 | 39.45 | 0.63 | 1.62% | 37.82 | 40.17 | 462740 | 180819.50 | 11.14% |
| 2025-11-07 | 36.80 | 38.82 | 1.49 | 3.99% | 36.27 | 38.90 | 347016 | 130135.58 | 8.36% |
| 2025-11-06 | 36.38 | 37.33 | 1.08 | 2.98% | 35.95 | 37.81 | 246431 | 91012.05 | 5.93% |
| 2025-11-05 | 35.50 | 36.25 | 0.16 | 0.44% | 35.38 | 36.65 | 151830 | 54534.62 | 3.66% |
| 2025-11-04 | 36.98 | 36.09 | -1.05 | -2.83% | 35.83 | 37.18 | 191277 | 69400.62 | 4.61% |
| 2025-11-03 | 37.46 | 37.14 | -0.40 | -1.07% | 36.28 | 37.52 | 205376 | 75621.11 | 4.94% |
| 2025-10-31 | 38.05 | 37.54 | -1.15 | -2.97% | 37.50 | 38.66 | 271724 | 102957.04 | 6.54% |
| 2025-10-30 | 37.49 | 38.69 | 1.06 | 2.82% | 37.36 | 40.18 | 448522 | 174428.91 | 10.80% |
| 2025-10-29 | 37.50 | 37.63 | -0.03 | -0.08% | 36.90 | 37.78 | 212373 | 79330.92 | 5.11% |
| 2025-10-28 | 37.14 | 37.66 | -0.44 | -1.15% | 36.72 | 37.99 | 267332 | 99851.48 | 6.44% |
| 2025-10-27 | 38.50 | 38.10 | -0.01 | -0.03% | 37.41 | 38.68 | 283433 | 107729.44 | 6.82% |
| 2025-10-24 | 36.40 | 38.11 | 1.80 | 4.96% | 36.40 | 38.79 | 422453 | 159386.33 | 10.17% |
| 2025-10-23 | 36.89 | 36.31 | -0.96 | -2.58% | 35.68 | 37.00 | 266314 | 96208.37 | 6.41% |
| 2025-10-22 | 38.11 | 37.27 | -1.84 | -4.70% | 36.19 | 38.50 | 416450 | 154629.42 | 10.03% |
| 2025-10-21 | 40.81 | 39.11 | -1.72 | -4.21% | 38.80 | 41.00 | 542799 | 213989.02 | 13.07% |
| 2025-10-20 | 40.50 | 40.83 | 1.83 | 4.69% | 40.31 | 42.70 | 627465 | 259197.91 | 15.11% |
| 2025-10-17 | 40.03 | 39.00 | -1.37 | -3.39% | 38.80 | 41.59 | 540965 | 215995.02 | 13.02% |
| 2025-10-16 | 40.00 | 40.37 | 0.24 | 0.60% | 39.65 | 42.14 | 837384 | 341358.81 | 20.16% |
| 2025-10-15 | 39.40 | 40.13 | 3.65 | 10.01% | 38.69 | 40.13 | 920320 | 365099.28 | 22.16% |
| 2025-10-14 | 38.08 | 36.48 | -1.51 | -3.97% | 36.23 | 38.35 | 303962 | 112758.28 | 7.32% |
上证大盘股票行情在线 K线走势图
新洁能(605111)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
