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
2026-05-08	41.40	44.52	2.69	6.43%	40.86	45.46	392830	169710	9.46%
2026-05-07	41.50	41.83	0.49	1.19%	40.95	41.93	186919	77386	4.50%
2026-05-06	41.58	41.34	0.66	1.62%	41.29	42.80	291283	122320	7.01%
2026-04-30	39.50	40.68	0.91	2.29%	39.11	40.89	234081	93659	5.64%
2026-04-29	39.55	39.77	-0.08	-0.20%	39.11	40.23	170018	67523	4.09%
2026-04-28	39.51	39.85	-0.25	-0.62%	39.12	40.73	247797	98905	5.97%
2026-04-27	38.88	40.10	1.31	3.38%	38.50	40.13	235061	93039	5.66%
2026-04-24	38.04	38.79	0.71	1.86%	38.04	39.66	226725	88377	5.46%
2026-04-23	39.00	38.08	-0.69	-1.78%	37.90	39.72	186715	72165	4.50%
2026-04-22	38.05	38.77	0.39	1.02%	38.01	39.06	168301	65048	4.05%
2026-04-21	38.70	38.38	-0.34	-0.88%	37.45	38.82	172460	65511	4.15%
2026-04-20	37.75	38.72	1.01	2.68%	37.74	38.95	162459	62634	3.91%
2026-04-17	37.66	37.71	-0.18	-0.48%	37.43	38.29	126570	47820	3.05%
2026-04-16	37.70	37.89	0.20	0.53%	37.39	38.00	98499	37147	2.37%
2026-04-15	38.51	37.69	-0.90	-2.33%	37.44	38.82	108896	41495	2.62%
2026-04-14	38.22	38.59	0.69	1.82%	38.02	38.76	90217	34663	2.17%
2026-04-13	37.78	37.90	-0.51	-1.33%	37.69	38.64	89665	34114	2.16%
2026-04-10	38.70	38.41	0.10	0.26%	38.30	39.09	79143	30585	1.91%
2026-04-09	38.03	38.31	-0.32	-0.83%	37.83	38.63	72879	27854	1.75%
2026-04-08	37.36	38.63	2.40	6.62%	37.36	38.99	135418	51755	3.26%
2026-04-07	36.87	36.23	-0.29	-0.79%	36.15	37.08	64701	23639	1.56%
2026-04-03	37.37	36.52	-0.71	-1.91%	36.40	37.50	59022	21733	1.42%
2026-04-02	37.98	37.23	-0.82	-2.16%	37.00	38.65	79600	29984	1.92%
2026-04-01	37.24	38.05	1.55	4.25%	36.69	38.15	121614	45507	2.93%
2026-03-31	37.20	36.50	-0.89	-2.38%	36.18	37.43	101319	37274	2.44%
2026-03-30	37.45	37.39	-0.65	-1.71%	36.77	37.75	113721	42347	2.74%
2026-03-27	37.96	38.04	-1.01	-2.59%	37.08	38.59	132900	50352	3.20%
2026-03-26	40.00	39.05	-0.96	-2.40%	38.80	40.42	95895	37872	2.31%
2026-03-25	39.92	40.01	0.23	0.58%	39.56	40.88	111970	44999	2.70%
2026-03-24	41.42	39.78	-0.90	-2.21%	38.51	41.49	157329	62137	3.79%
2026-03-23	40.70	40.68	-1.02	-2.45%	40.08	42.15	137344	56360	3.31%
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%