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
2025-04-08	30.25	30.00	-0.52	-1.70%	29.30	31.13	145326	43656	3.50%
2025-04-07	31.52	30.52	-3.39	-10.00%	30.52	32.55	122272	37967	2.94%
2025-04-03	34.37	33.91	-0.67	-1.94%	33.49	34.85	102363	34946	2.46%
2025-04-02	35.07	34.58	-0.69	-1.96%	34.45	35.20	84485	29377	2.03%
2025-04-01	34.23	35.27	1.10	3.22%	34.12	35.46	200743	70484	4.83%
2025-03-31	32.85	34.17	1.04	3.14%	32.83	34.26	136609	46195	3.29%
2025-03-28	33.60	33.13	-0.43	-1.28%	33.13	33.83	56294	18831	1.36%
2025-03-27	33.31	33.56	0.11	0.33%	32.88	33.92	81851	27344	1.97%
2025-03-26	33.49	33.45	-0.03	-0.09%	33.38	33.90	63244	21246	1.52%
2025-03-25	34.01	33.48	-0.50	-1.47%	33.38	34.16	72803	24546	1.75%
2025-03-24	34.59	33.98	-0.77	-2.22%	33.30	34.75	117314	39855	2.82%
2025-03-21	35.39	34.75	-0.75	-2.11%	34.72	35.74	119861	42169	2.89%
2025-03-20	34.98	35.50	0.53	1.52%	34.70	36.45	180781	64673	4.35%
2025-03-19	35.31	34.97	-0.60	-1.69%	34.84	35.57	91805	32201	2.21%
2025-03-18	35.60	35.57	0.68	1.95%	35.45	36.06	157091	56162	3.78%
2025-03-17	35.08	34.89	-0.12	-0.34%	34.70	35.18	73471	25648	1.77%
2025-03-14	34.50	35.01	0.40	1.16%	34.42	35.14	103227	36011	2.49%
2025-03-13	35.83	34.61	-1.15	-3.22%	34.19	35.83	152301	53001	3.67%
2025-03-12	35.52	35.76	0.46	1.30%	35.52	36.49	176952	63701	4.26%
2025-03-11	34.83	35.30	-0.14	-0.40%	34.78	35.65	101697	35740	2.45%
2025-03-10	35.47	35.44	-0.09	-0.25%	35.13	36.06	118293	42094	2.85%
2025-03-07	35.55	35.53	-0.18	-0.50%	35.35	36.15	166507	59445	4.01%
2025-03-06	35.80	35.71	0.07	0.20%	35.58	36.05	176345	63127	4.25%
2025-03-05	36.11	35.64	-0.04	-0.11%	35.06	36.20	174540	62191	4.20%
2025-03-04	33.23	35.68	2.01	5.97%	33.12	36.80	268206	94343	6.46%
2025-03-03	33.60	33.67	0.21	0.63%	33.13	34.25	106811	36098	2.57%
2025-02-28	34.80	33.46	-1.70	-4.84%	33.34	35.05	142264	48562	3.43%
2025-02-27	35.67	35.16	-0.52	-1.46%	34.56	35.78	160400	56448	3.86%
2025-02-26	35.50	35.68	0.21	0.59%	35.11	35.89	131927	46867	3.18%
2025-02-25	35.40	35.47	-0.52	-1.44%	35.07	35.95	157759	56070	3.80%
2025-02-24	36.00	35.99	-0.11	-0.30%	35.56	36.23	166031	59615	4.00%
2025-02-21	34.94	36.10	1.16	3.32%	34.80	36.37	253934	90647	6.11%
2025-02-20	35.29	34.94	-0.10	-0.29%	34.71	35.35	155255	54381	3.74%
2025-02-19	33.60	35.04	1.36	4.04%	33.50	35.20	229068	79420	5.52%
2025-02-18	34.42	33.68	-0.70	-2.04%	33.38	34.79	159788	54613	3.85%
2025-02-17	34.17	34.38	0.58	1.72%	33.90	34.90	171620	58932	4.13%
2025-02-14	33.64	33.80	0.00	0.00%	33.24	33.99	118360	39855	2.85%
2025-02-13	34.56	33.80	-0.76	-2.20%	33.78	34.57	137058	46708	3.30%
2025-02-12	33.18	34.56	1.39	4.19%	33.07	34.57	220613	74999	5.31%
2025-02-11	33.51	33.17	-0.49	-1.46%	32.94	33.56	99787	33114	2.40%
2025-02-10	33.59	33.66	0.05	0.15%	33.33	33.79	127057	42666	3.06%
2025-02-07	33.58	33.61	0.04	0.12%	33.10	34.22	174285	58751	4.20%
2025-02-06	32.32	33.57	1.12	3.45%	32.19	33.66	146888	48708	3.54%
2025-02-05	32.49	32.45	0.37	1.15%	32.27	32.86	90626	29508	2.18%
2025-01-27	32.88	32.08	-0.72	-2.20%	32.06	33.02	73252	23786	1.76%
2025-01-24	32.46	32.80	0.31	0.95%	32.40	32.86	88105	28807	2.12%
2025-01-23	33.30	32.49	-0.43	-1.31%	32.49	33.70	113071	37399	2.72%
2025-01-22	33.06	32.92	-0.41	-1.23%	32.58	33.48	117527	38704	2.83%
2025-01-21	33.02	33.33	0.42	1.28%	32.65	33.33	110964	36649	2.67%
2025-01-20	33.05	32.91	0.16	0.49%	32.77	33.19	104273	34395	2.51%
2025-01-17	31.90	32.75	0.78	2.44%	31.83	33.09	135559	44091	3.26%
2025-01-16	32.29	31.97	-0.17	-0.53%	31.68	32.72	98676	31689	2.38%
2025-01-15	32.05	32.14	0.09	0.28%	31.74	32.46	100586	32295	2.42%
2025-01-14	30.98	32.05	1.24	4.02%	30.61	32.18	123275	39044	2.97%
2025-01-13	30.48	30.81	-0.09	-0.29%	30.28	31.12	64737	19887	1.56%
2025-01-10	31.20	30.90	-0.59	-1.87%	30.89	32.09	121141	38267	2.92%
2025-01-09	30.90	31.49	0.21	0.67%	30.90	32.00	123457	38952	2.97%
2025-01-08	31.80	31.28	-0.76	-2.37%	30.16	31.97	159893	49729	3.85%
2025-01-07	31.42	32.04	0.69	2.20%	31.37	32.05	90601	28753	2.18%
2025-01-06	31.30	31.35	-0.19	-0.60%	31.02	31.90	81101	25514	1.95%
2025-01-03	32.07	31.54	-0.41	-1.28%	31.30	32.46	117314	37405	2.82%
2025-01-02	33.70	31.95	-1.96	-5.78%	31.76	33.80	184787	60616	4.45%
2024-12-31	36.16	33.91	-2.24	-6.20%	33.88	36.31	205658	71664	4.95%
2024-12-30	36.03	36.15	-0.20	-0.55%	35.76	36.75	123443	44746	2.97%