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
2025-10-31	38.05	37.54	-1.15	-2.97%	37.50	38.66	271724	102957	6.54%
2025-10-30	37.49	38.69	1.06	2.82%	37.36	40.18	448522	174428	10.80%
2025-10-29	37.50	37.63	-0.03	-0.08%	36.90	37.78	212373	79330	5.11%
2025-10-28	37.14	37.66	-0.44	-1.15%	36.72	37.99	267332	99851	6.44%
2025-10-27	38.50	38.10	-0.01	-0.03%	37.41	38.68	283433	107729	6.82%
2025-10-24	36.40	38.11	1.80	4.96%	36.40	38.79	422453	159386	10.17%
2025-10-23	36.89	36.31	-0.96	-2.58%	35.68	37.00	266314	96208	6.41%
2025-10-22	38.11	37.27	-1.84	-4.70%	36.19	38.50	416450	154629	10.03%
2025-10-21	40.81	39.11	-1.72	-4.21%	38.80	41.00	542799	213989	13.07%
2025-10-20	40.50	40.83	1.83	4.69%	40.31	42.70	627465	259197	15.11%
2025-10-17	40.03	39.00	-1.37	-3.39%	38.80	41.59	540965	215995	13.02%
2025-10-16	40.00	40.37	0.24	0.60%	39.65	42.14	837384	341358	20.16%
2025-10-15	39.40	40.13	3.65	10.01%	38.69	40.13	920320	365099	22.16%
2025-10-14	38.08	36.48	-1.51	-3.97%	36.23	38.35	303962	112758	7.32%
2025-10-13	34.22	37.99	2.28	6.38%	34.21	39.20	452897	169037	10.90%
2025-10-10	36.68	35.71	-1.51	-4.06%	35.60	36.88	224311	80839	5.40%
2025-10-09	36.30	37.22	1.17	3.25%	36.07	37.40	294406	108584	7.09%
2025-09-30	35.62	36.05	0.48	1.35%	35.62	36.19	177068	63660	4.26%
2025-09-29	35.82	35.57	-0.28	-0.78%	35.14	35.91	163884	58171	3.95%
2025-09-26	35.52	35.85	0.17	0.48%	35.45	36.51	224110	80753	5.40%
2025-09-25	35.90	35.68	-0.34	-0.94%	35.60	36.19	181600	65110	4.37%
2025-09-24	34.37	36.02	1.51	4.38%	34.28	36.07	345003	122662	8.31%
2025-09-23	34.51	34.51	-0.20	-0.58%	33.44	34.71	146753	49938	3.53%
2025-09-22	34.50	34.71	0.21	0.61%	34.09	34.89	133517	46062	3.21%
2025-09-19	34.94	34.50	-0.22	-0.63%	34.35	35.38	161162	56228	3.88%
2025-09-18	34.51	34.72	0.20	0.58%	34.30	35.80	280173	98290	6.75%
2025-09-17	34.30	34.52	0.42	1.23%	33.83	34.65	116151	39946	2.80%
2025-09-16	34.00	34.10	-0.10	-0.29%	33.87	34.45	99515	33947	2.40%
2025-09-15	35.16	34.20	0.18	0.53%	34.09	35.37	159099	54878	3.83%
2025-09-12	33.85	34.02	0.14	0.41%	33.65	34.37	131386	44776	3.16%
2025-09-11	32.86	33.88	0.87	2.64%	32.64	33.89	124144	41609	2.99%
2025-09-10	33.10	33.01	-0.51	-1.52%	32.81	33.43	119950	39640	2.89%
2025-09-09	34.20	33.52	-0.91	-2.64%	33.34	34.20	103812	35002	2.50%
2025-09-08	34.58	34.43	0.04	0.12%	33.98	34.78	115015	39450	2.77%
2025-09-05	32.85	34.39	1.54	4.69%	32.77	34.40	169700	57286	4.09%
2025-09-04	33.69	32.85	-0.73	-2.17%	32.29	34.02	155447	51551	3.74%
2025-09-03	34.25	33.58	-0.56	-1.64%	33.50	34.63	149087	50703	3.59%
2025-09-02	35.44	34.14	-1.15	-3.26%	33.89	35.82	204903	70835	4.93%
2025-09-01	35.29	35.29	0.36	1.03%	34.92	35.88	176693	62367	4.25%
2025-08-29	35.55	34.93	-0.59	-1.66%	34.70	35.55	166983	58407	4.02%
2025-08-28	34.70	35.52	0.72	2.07%	34.40	35.60	255042	89727	6.14%
2025-08-27	35.11	34.80	-0.31	-0.88%	34.80	36.33	295571	105000	7.12%
2025-08-26	35.01	35.11	0.02	0.06%	34.65	35.46	152764	53539	3.68%
2025-08-25	35.58	35.09	-0.13	-0.37%	34.82	35.94	216221	76264	5.21%
2025-08-22	34.50	35.22	0.67	1.94%	34.44	35.42	196758	68955	4.74%
2025-08-21	34.90	34.55	-0.35	-1.00%	34.36	35.48	154295	53714	3.71%
2025-08-20	34.50	34.90	0.50	1.45%	34.13	35.20	182540	63114	4.40%
2025-08-19	34.58	34.40	-0.28	-0.81%	34.01	34.84	138439	47652	3.33%
2025-08-18	35.17	34.68	-0.25	-0.72%	34.50	35.24	204137	71041	4.92%
2025-08-15	33.08	34.93	1.71	5.15%	33.08	35.10	237571	81623	5.72%
2025-08-14	34.00	33.22	-0.78	-2.29%	33.22	34.29	168365	56861	4.05%
2025-08-13	34.00	34.00	0.14	0.41%	33.65	34.15	151212	51253	3.64%
2025-08-12	33.43	33.86	0.51	1.53%	33.14	34.14	169608	57182	4.08%
2025-08-11	32.79	33.35	0.42	1.28%	32.78	33.67	118292	39355	2.85%
2025-08-08	33.21	32.93	-0.28	-0.84%	32.60	33.29	119083	39151	2.87%
2025-08-07	32.64	33.21	0.57	1.75%	32.58	33.84	227056	75576	5.47%
2025-08-06	32.35	32.64	0.24	0.74%	32.15	32.70	73994	24002	1.78%
2025-08-05	32.36	32.40	0.16	0.50%	32.10	32.47	56721	18323	1.37%
2025-08-04	32.06	32.24	0.04	0.12%	31.91	32.34	53549	17225	1.29%
2025-08-01	31.99	32.20	0.21	0.66%	31.88	32.74	76454	24614	1.84%
2025-07-31	32.39	31.99	-0.58	-1.78%	31.86	32.76	94227	30433	2.27%
2025-07-30	32.79	32.57	-0.22	-0.67%	32.22	33.02	102249	33356	2.46%
2025-07-29	32.08	32.79	0.60	1.86%	32.01	32.99	117545	38209	2.83%
2025-07-28	32.38	32.19	0.01	0.03%	32.04	32.49	68597	22108	1.65%
2025-07-25	32.18	32.18	0.06	0.19%	31.92	32.46	91304	29334	2.20%
2025-07-24	31.31	32.12	0.79	2.52%	31.30	32.38	123990	39519	2.99%