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
2026-06-25	79.48	80.83	1.34	1.69%	77.25	81.35	304428	240990	7.33%
2026-06-24	78.05	79.49	-0.42	-0.53%	76.00	81.90	407208	322128	9.80%
2026-06-23	73.89	79.91	5.34	7.16%	73.40	82.03	375698	297408	9.05%
2026-06-22	76.67	74.57	0.27	0.36%	72.65	78.82	325947	245888	7.85%
2026-06-18	70.46	74.30	3.15	4.43%	70.11	74.69	278853	203928	6.71%
2026-06-17	66.15	71.15	4.82	7.27%	66.10	71.81	250001	175037	6.02%
2026-06-16	66.60	66.33	0.99	1.52%	66.15	68.94	260991	175362	6.28%
2026-06-15	62.00	65.53	5.96	10.01%	59.19	65.53	304898	193886	7.34%
2026-06-12	60.68	59.57	1.18	2.02%	58.71	62.44	298993	180811	7.20%
2026-06-11	58.88	58.39	-0.49	-0.83%	57.51	60.52	191223	112257	4.60%
2026-06-10	60.89	58.88	-3.11	-5.02%	57.59	61.82	223504	132228	5.38%
2026-06-09	58.10	61.99	5.64	10.01%	56.22	61.99	213609	126993	5.14%
2026-06-08	56.49	56.35	-3.73	-6.21%	55.10	59.00	213389	122020	5.14%
2026-06-05	62.60	60.08	-3.70	-5.80%	59.88	63.68	274956	169333	6.62%
2026-06-04	63.45	63.78	-0.88	-1.36%	63.30	66.80	211023	136359	5.08%
2026-06-03	63.97	64.66	2.65	4.27%	63.41	66.68	308087	199861	7.42%
2026-06-02	61.99	62.01	-0.04	-0.06%	59.73	63.41	277165	171387	6.67%
2026-06-01	65.55	62.05	-4.56	-6.85%	61.60	66.61	343670	217826	8.27%
2026-05-29	69.00	66.61	-2.89	-4.16%	64.80	69.32	415667	278469	10.01%
2026-05-28	70.77	69.50	0.80	1.16%	66.37	70.77	495323	339176	11.93%
2026-05-27	65.41	68.70	4.35	6.76%	64.35	70.79	618456	429864	14.89%
2026-05-26	65.37	64.35	1.13	1.79%	60.05	65.37	604674	378445	14.56%
2026-05-25	61.00	63.22	5.75	10.01%	61.00	63.22	89892	56582	2.16%
2026-05-22	53.89	57.47	4.39	8.27%	53.89	58.15	393630	222530	9.48%
2026-05-21	55.80	53.08	-1.03	-1.90%	52.95	59.52	491532	275937	11.83%
2026-05-20	50.99	54.11	3.05	5.97%	50.60	54.80	331774	176277	7.99%
2026-05-19	49.67	51.06	0.82	1.63%	48.40	51.46	267967	135378	6.45%
2026-05-18	47.51	50.24	2.25	4.69%	47.09	51.39	323756	159646	7.80%
2026-05-15	50.00	47.99	-1.71	-3.44%	47.11	51.40	398837	193775	9.60%
2026-05-14	52.00	49.70	-1.33	-2.61%	49.60	52.08	413422	210279	9.95%
2026-05-13	47.50	51.03	2.88	5.98%	47.43	51.04	401900	199703	9.68%
2026-05-12	46.31	48.15	1.07	2.27%	45.75	49.80	394383	188298	9.50%
2026-05-11	46.00	47.08	2.56	5.75%	44.75	47.36	398818	185236	9.60%
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%