当前位置: 爱股网 > 股票行情 > 新洁能(605111)股票行情

新洁能(605111)股票行情

新洁能(605111)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	40.00	39.05	-0.96	-2.40%	38.80	40.42	95895	37872.84	2.31%
2026-03-25	39.92	40.01	0.23	0.58%	39.56	40.88	111970	44999.55	2.70%
2026-03-24	41.42	39.78	-0.90	-2.21%	38.51	41.49	157329	62137.07	3.79%
2026-03-23	40.70	40.68	-1.02	-2.45%	40.08	42.15	137344	56360.75	3.31%
2026-03-20	41.96	41.70	0.01	0.02%	41.15	42.58	121253	50805.19	2.92%
2026-03-19	41.80	41.69	-0.91	-2.14%	41.43	42.25	80220	33492.03	1.93%
2026-03-18	41.51	42.60	1.38	3.35%	41.26	42.80	107241	45248.88	2.58%
2026-03-17	43.26	41.22	-1.69	-3.94%	41.13	43.30	93794	39302.45	2.26%
2026-03-16	41.58	42.91	1.59	3.85%	40.70	42.97	139016	58340.10	3.35%
2026-03-13	42.61	41.32	-1.46	-3.41%	41.28	42.85	104467	43854.49	2.52%
2026-03-12	43.00	42.78	-0.54	-1.25%	42.40	44.22	113299	49037.72	2.73%
2026-03-11	43.30	43.32	0.10	0.23%	42.69	43.78	114919	49674.34	2.77%
2026-03-10	42.48	43.22	1.59	3.82%	42.39	43.41	142614	61260.88	3.43%
2026-03-09	40.93	41.63	-0.15	-0.36%	39.20	41.70	160398	64542.50	3.86%
2026-03-06	41.54	41.78	-0.17	-0.41%	41.43	42.42	99650	41791.38	2.40%
2026-03-05	43.10	41.95	-0.19	-0.45%	41.40	43.42	145632	61776.40	3.51%
2026-03-04	41.70	42.14	-0.82	-1.91%	41.43	43.70	152556	65033.44	3.67%
2026-03-03	46.11	42.96	-3.14	-6.81%	42.84	46.90	240803	106705.90	5.80%
2026-03-02	46.00	46.10	-1.57	-3.29%	46.00	47.45	209426	97665.23	5.04%
2026-02-27	47.99	47.67	-1.24	-2.54%	46.44	47.99	273929	128752.96	6.60%
2026-02-26	47.65	48.91	1.31	2.75%	47.41	49.00	371028	179360.27	8.93%
2026-02-25	46.98	47.60	1.01	2.17%	46.88	48.60	216957	103299.19	5.22%
2026-02-24	47.91	46.59	-0.56	-1.19%	45.83	47.98	150479	70178.25	3.62%
2026-02-13	46.78	47.15	-0.52	-1.09%	46.22	47.90	195924	92376.76	4.72%
2026-02-12	44.71	47.67	3.04	6.81%	44.71	48.67	260611	121999.23	6.27%
2026-02-11	44.40	44.63	0.13	0.29%	44.08	45.74	156551	70096.09	3.77%
2026-02-10	45.80	44.50	-0.88	-1.94%	44.40	46.20	120816	54340.55	2.91%
2026-02-09	46.16	45.38	0.37	0.82%	44.20	46.39	239613	108280.46	5.77%
2026-02-06	44.69	45.01	-0.71	-1.55%	44.16	45.85	244978	110211.09	5.90%
2026-02-05	42.86	45.72	2.52	5.83%	41.47	46.55	403619	177014.58	9.72%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58