新洁能 (605111) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	41.96	41.70	0.01	0.02%	41.15	42.58	121253	50805	2.92%
2026-03-19	41.80	41.69	-0.91	-2.14%	41.43	42.25	80220	33492	1.93%
2026-03-18	41.51	42.60	1.38	3.35%	41.26	42.80	107241	45248	2.58%
2026-03-17	43.26	41.22	-1.69	-3.94%	41.13	43.30	93794	39302	2.26%
2026-03-16	41.58	42.91	1.59	3.85%	40.70	42.97	139016	58340	3.35%
2026-03-13	42.61	41.32	-1.46	-3.41%	41.28	42.85	104467	43854	2.52%
2026-03-12	43.00	42.78	-0.54	-1.25%	42.40	44.22	113299	49037	2.73%
2026-03-11	43.30	43.32	0.10	0.23%	42.69	43.78	114919	49674	2.77%
2026-03-10	42.48	43.22	1.59	3.82%	42.39	43.41	142614	61260	3.43%
2026-03-09	40.93	41.63	-0.15	-0.36%	39.20	41.70	160398	64542	3.86%
2026-03-06	41.54	41.78	-0.17	-0.41%	41.43	42.42	99650	41791	2.40%
2026-03-05	43.10	41.95	-0.19	-0.45%	41.40	43.42	145632	61776	3.51%
2026-03-04	41.70	42.14	-0.82	-1.91%	41.43	43.70	152556	65033	3.67%
2026-03-03	46.11	42.96	-3.14	-6.81%	42.84	46.90	240803	106705	5.80%
2026-03-02	46.00	46.10	-1.57	-3.29%	46.00	47.45	209426	97665	5.04%
2026-02-27	47.99	47.67	-1.24	-2.54%	46.44	47.99	273929	128752	6.60%
2026-02-26	47.65	48.91	1.31	2.75%	47.41	49.00	371028	179360	8.93%
2026-02-25	46.98	47.60	1.01	2.17%	46.88	48.60	216957	103299	5.22%
2026-02-24	47.91	46.59	-0.56	-1.19%	45.83	47.98	150479	70178	3.62%
2026-02-13	46.78	47.15	-0.52	-1.09%	46.22	47.90	195924	92376	4.72%
2026-02-12	44.71	47.67	3.04	6.81%	44.71	48.67	260611	121999	6.27%
2026-02-11	44.40	44.63	0.13	0.29%	44.08	45.74	156551	70096	3.77%
2026-02-10	45.80	44.50	-0.88	-1.94%	44.40	46.20	120816	54340	2.91%
2026-02-09	46.16	45.38	0.37	0.82%	44.20	46.39	239613	108280	5.77%
2026-02-06	44.69	45.01	-0.71	-1.55%	44.16	45.85	244978	110211	5.90%
2026-02-05	42.86	45.72	2.52	5.83%	41.47	46.55	403619	177014	9.72%
2026-02-04	43.55	43.20	-0.92	-2.09%	42.55	43.60	166315	71447	4.00%
2026-02-03	44.57	44.12	0.22	0.50%	43.54	44.90	187280	82540	4.51%
2026-02-02	45.90	43.90	-2.17	-4.71%	43.86	46.85	221756	99494	5.34%
2026-01-30	45.80	46.07	-0.09	-0.19%	43.95	46.96	280885	127921	6.76%
2026-01-29	49.00	46.16	-2.31	-4.77%	46.00	49.50	465658	220436	11.21%
2026-01-28	47.60	48.47	2.15	4.64%	47.50	50.88	506827	247622	12.20%
2026-01-27	43.14	46.32	3.11	7.20%	42.60	46.69	435846	196111	10.49%
2026-01-26	42.79	43.21	0.41	0.96%	42.72	45.64	390322	171913	9.40%
2026-01-23	42.32	42.80	0.35	0.82%	41.06	43.18	449826	189952	10.83%
2026-01-22	39.00	42.45	3.85	9.97%	38.81	42.46	611261	252009	14.72%
2026-01-21	38.10	38.60	0.12	0.31%	38.03	38.97	186499	72100	4.49%
2026-01-20	37.74	38.48	0.72	1.91%	37.57	38.95	255741	98270	6.16%
2026-01-19	37.88	37.76	0.30	0.80%	37.70	38.43	204844	77871	4.93%
2026-01-16	37.08	37.46	0.60	1.63%	36.98	37.76	188926	70511	4.55%
2026-01-15	36.00	36.86	0.67	1.85%	35.93	36.93	144787	53009	3.49%
2026-01-14	36.17	36.19	0.02	0.06%	35.73	36.97	169556	61783	4.08%
2026-01-13	37.49	36.17	-1.31	-3.50%	36.02	37.50	176252	64521	4.24%
2026-01-12	37.25	37.48	0.13	0.35%	36.81	37.48	171546	63741	4.13%
2026-01-09	36.88	37.35	0.28	0.76%	36.73	37.75	153170	56950	3.69%
2026-01-08	36.92	37.07	-0.14	-0.38%	36.80	37.45	132115	48976	3.18%
2026-01-07	37.28	37.21	0.26	0.70%	36.98	37.66	195036	72763	4.70%
2026-01-06	36.28	36.95	0.68	1.87%	36.11	36.97	169821	62320	4.09%
2026-01-05	36.00	36.27	0.54	1.51%	35.89	36.50	129694	46990	3.12%
2025-12-31	36.93	35.73	-1.01	-2.75%	35.69	37.10	142673	51407	3.44%
2025-12-30	36.66	36.74	0.40	1.10%	36.16	37.77	197370	73100	4.75%
2025-12-29	35.44	36.34	1.84	5.33%	35.44	37.22	346984	127298	8.35%
2025-12-26	34.37	34.50	0.05	0.15%	34.33	34.80	87702	30324	2.11%
2025-12-25	34.00	34.45	0.23	0.67%	34.00	34.76	69687	24015	1.68%
2025-12-24	33.68	34.22	0.62	1.85%	33.66	34.38	81110	27645	1.95%
2025-12-23	33.88	33.60	-0.38	-1.12%	33.48	34.09	68051	23001	1.64%
2025-12-22	33.65	33.98	0.40	1.19%	33.65	34.08	74886	25395	1.80%
2025-12-19	33.44	33.58	0.11	0.33%	33.33	33.70	73109	24537	1.76%
2025-12-18	33.20	33.47	-0.02	-0.06%	32.91	33.55	83316	27679	2.01%
2025-12-17	32.60	33.49	0.83	2.54%	32.32	33.50	79811	26224	1.92%
2025-12-16	33.14	32.66	-0.51	-1.54%	32.45	33.23	72555	23729	1.75%
2025-12-15	33.25	33.17	-0.37	-1.10%	33.16	33.62	52148	17404	1.26%
2025-12-12	33.10	33.54	0.50	1.51%	32.92	33.74	81225	27131	1.96%