新洁能(605111)股票行情
新洁能(605111)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 33.10 | 33.54 | 0.50 | 1.51% | 32.92 | 33.74 | 81225 | 27131.12 | 1.96% |
| 2025-12-11 | 33.96 | 33.04 | -0.91 | -2.68% | 33.04 | 34.04 | 78467 | 26312.35 | 1.89% |
| 2025-12-10 | 33.68 | 33.95 | 0.07 | 0.21% | 33.55 | 34.10 | 62723 | 21195.17 | 1.51% |
| 2025-12-09 | 34.26 | 33.88 | -0.62 | -1.80% | 33.87 | 34.55 | 74213 | 25389.32 | 1.79% |
| 2025-12-08 | 34.08 | 34.50 | 0.45 | 1.32% | 34.08 | 34.58 | 90768 | 31185.31 | 2.19% |
| 2025-12-05 | 33.77 | 34.05 | 0.28 | 0.83% | 33.41 | 34.15 | 63941 | 21612.84 | 1.54% |
| 2025-12-04 | 34.14 | 33.77 | -0.38 | -1.11% | 33.55 | 34.14 | 70882 | 23918.32 | 1.71% |
| 2025-12-03 | 33.95 | 34.15 | 0.15 | 0.44% | 33.50 | 34.28 | 101995 | 34545.68 | 2.46% |
| 2025-12-02 | 34.76 | 34.00 | -0.85 | -2.44% | 33.99 | 34.76 | 101662 | 34854.32 | 2.45% |
| 2025-12-01 | 34.68 | 34.85 | 0.21 | 0.61% | 34.45 | 34.94 | 89678 | 31120.78 | 2.16% |
| 2025-11-28 | 34.41 | 34.64 | 0.23 | 0.67% | 34.32 | 34.82 | 58326 | 20191.68 | 1.40% |
| 2025-11-27 | 34.55 | 34.41 | -0.06 | -0.17% | 34.39 | 35.13 | 77683 | 27027.87 | 1.87% |
| 2025-11-26 | 34.60 | 34.47 | -0.30 | -0.86% | 34.40 | 34.95 | 68669 | 23800.70 | 1.65% |
| 2025-11-25 | 34.69 | 34.77 | 0.33 | 0.96% | 34.41 | 35.19 | 94776 | 33022.49 | 2.28% |
| 2025-11-24 | 34.30 | 34.44 | 0.21 | 0.61% | 33.89 | 34.60 | 84060 | 28830.81 | 2.02% |
| 2025-11-21 | 35.20 | 34.23 | -1.42 | -3.98% | 34.20 | 35.37 | 145313 | 50340.56 | 3.50% |
| 2025-11-20 | 36.95 | 35.65 | -1.07 | -2.91% | 35.63 | 37.20 | 147374 | 53242.50 | 3.55% |
| 2025-11-19 | 37.70 | 36.72 | -1.13 | -2.99% | 36.38 | 37.90 | 162111 | 59871.71 | 3.90% |
| 2025-11-18 | 38.08 | 37.85 | -0.28 | -0.73% | 37.76 | 38.80 | 183912 | 70262.43 | 4.43% |
| 2025-11-17 | 37.18 | 38.13 | 0.68 | 1.82% | 37.08 | 38.50 | 248906 | 94286.90 | 5.99% |
| 2025-11-14 | 37.51 | 37.45 | -0.70 | -1.83% | 36.53 | 38.15 | 235587 | 87941.18 | 5.67% |
| 2025-11-13 | 37.50 | 38.15 | 0.62 | 1.65% | 37.27 | 38.60 | 291683 | 111042.00 | 7.02% |
| 2025-11-12 | 37.50 | 37.53 | -0.27 | -0.71% | 36.60 | 38.07 | 236371 | 88118.71 | 5.69% |
| 2025-11-11 | 39.16 | 37.80 | -1.65 | -4.18% | 37.80 | 39.29 | 265410 | 101891.12 | 6.39% |
| 2025-11-10 | 38.87 | 39.45 | 0.63 | 1.62% | 37.82 | 40.17 | 462740 | 180819.50 | 11.14% |
| 2025-11-07 | 36.80 | 38.82 | 1.49 | 3.99% | 36.27 | 38.90 | 347016 | 130135.58 | 8.36% |
| 2025-11-06 | 36.38 | 37.33 | 1.08 | 2.98% | 35.95 | 37.81 | 246431 | 91012.05 | 5.93% |
| 2025-11-05 | 35.50 | 36.25 | 0.16 | 0.44% | 35.38 | 36.65 | 151830 | 54534.62 | 3.66% |
| 2025-11-04 | 36.98 | 36.09 | -1.05 | -2.83% | 35.83 | 37.18 | 191277 | 69400.62 | 4.61% |
| 2025-11-03 | 37.46 | 37.14 | -0.40 | -1.07% | 36.28 | 37.52 | 205376 | 75621.11 | 4.94% |
| 2025-10-31 | 38.05 | 37.54 | -1.15 | -2.97% | 37.50 | 38.66 | 271724 | 102957.04 | 6.54% |
| 2025-10-30 | 37.49 | 38.69 | 1.06 | 2.82% | 37.36 | 40.18 | 448522 | 174428.91 | 10.80% |
| 2025-10-29 | 37.50 | 37.63 | -0.03 | -0.08% | 36.90 | 37.78 | 212373 | 79330.92 | 5.11% |
| 2025-10-28 | 37.14 | 37.66 | -0.44 | -1.15% | 36.72 | 37.99 | 267332 | 99851.48 | 6.44% |
| 2025-10-27 | 38.50 | 38.10 | -0.01 | -0.03% | 37.41 | 38.68 | 283433 | 107729.44 | 6.82% |
| 2025-10-24 | 36.40 | 38.11 | 1.80 | 4.96% | 36.40 | 38.79 | 422453 | 159386.33 | 10.17% |
| 2025-10-23 | 36.89 | 36.31 | -0.96 | -2.58% | 35.68 | 37.00 | 266314 | 96208.37 | 6.41% |
| 2025-10-22 | 38.11 | 37.27 | -1.84 | -4.70% | 36.19 | 38.50 | 416450 | 154629.42 | 10.03% |
| 2025-10-21 | 40.81 | 39.11 | -1.72 | -4.21% | 38.80 | 41.00 | 542799 | 213989.02 | 13.07% |
| 2025-10-20 | 40.50 | 40.83 | 1.83 | 4.69% | 40.31 | 42.70 | 627465 | 259197.91 | 15.11% |
| 2025-10-17 | 40.03 | 39.00 | -1.37 | -3.39% | 38.80 | 41.59 | 540965 | 215995.02 | 13.02% |
| 2025-10-16 | 40.00 | 40.37 | 0.24 | 0.60% | 39.65 | 42.14 | 837384 | 341358.81 | 20.16% |
| 2025-10-15 | 39.40 | 40.13 | 3.65 | 10.01% | 38.69 | 40.13 | 920320 | 365099.28 | 22.16% |
| 2025-10-14 | 38.08 | 36.48 | -1.51 | -3.97% | 36.23 | 38.35 | 303962 | 112758.28 | 7.32% |
| 2025-10-13 | 34.22 | 37.99 | 2.28 | 6.38% | 34.21 | 39.20 | 452897 | 169037.98 | 10.90% |
| 2025-10-10 | 36.68 | 35.71 | -1.51 | -4.06% | 35.60 | 36.88 | 224311 | 80839.85 | 5.40% |
| 2025-10-09 | 36.30 | 37.22 | 1.17 | 3.25% | 36.07 | 37.40 | 294406 | 108584.62 | 7.09% |
| 2025-09-30 | 35.62 | 36.05 | 0.48 | 1.35% | 35.62 | 36.19 | 177068 | 63660.44 | 4.26% |
| 2025-09-29 | 35.82 | 35.57 | -0.28 | -0.78% | 35.14 | 35.91 | 163884 | 58171.83 | 3.95% |
| 2025-09-26 | 35.52 | 35.85 | 0.17 | 0.48% | 35.45 | 36.51 | 224110 | 80753.28 | 5.40% |
| 2025-09-25 | 35.90 | 35.68 | -0.34 | -0.94% | 35.60 | 36.19 | 181600 | 65110.04 | 4.37% |
| 2025-09-24 | 34.37 | 36.02 | 1.51 | 4.38% | 34.28 | 36.07 | 345003 | 122662.40 | 8.31% |
| 2025-09-23 | 34.51 | 34.51 | -0.20 | -0.58% | 33.44 | 34.71 | 146753 | 49938.10 | 3.53% |
| 2025-09-22 | 34.50 | 34.71 | 0.21 | 0.61% | 34.09 | 34.89 | 133517 | 46062.51 | 3.21% |
| 2025-09-19 | 34.94 | 34.50 | -0.22 | -0.63% | 34.35 | 35.38 | 161162 | 56228.79 | 3.88% |
| 2025-09-18 | 34.51 | 34.72 | 0.20 | 0.58% | 34.30 | 35.80 | 280173 | 98290.96 | 6.75% |
| 2025-09-17 | 34.30 | 34.52 | 0.42 | 1.23% | 33.83 | 34.65 | 116151 | 39946.64 | 2.80% |
| 2025-09-16 | 34.00 | 34.10 | -0.10 | -0.29% | 33.87 | 34.45 | 99515 | 33947.29 | 2.40% |
| 2025-09-15 | 35.16 | 34.20 | 0.18 | 0.53% | 34.09 | 35.37 | 159099 | 54878.71 | 3.83% |
| 2025-09-12 | 33.85 | 34.02 | 0.14 | 0.41% | 33.65 | 34.37 | 131386 | 44776.52 | 3.16% |
| 2025-09-11 | 32.86 | 33.88 | 0.87 | 2.64% | 32.64 | 33.89 | 124144 | 41609.28 | 2.99% |
| 2025-09-10 | 33.10 | 33.01 | -0.51 | -1.52% | 32.81 | 33.43 | 119950 | 39640.15 | 2.89% |
| 2025-09-09 | 34.20 | 33.52 | -0.91 | -2.64% | 33.34 | 34.20 | 103812 | 35002.21 | 2.50% |
| 2025-09-08 | 34.58 | 34.43 | 0.04 | 0.12% | 33.98 | 34.78 | 115015 | 39450.07 | 2.77% |
| 2025-09-05 | 32.85 | 34.39 | 1.54 | 4.69% | 32.77 | 34.40 | 169700 | 57286.54 | 4.09% |
| 2025-09-04 | 33.69 | 32.85 | -0.73 | -2.17% | 32.29 | 34.02 | 155447 | 51551.11 | 3.74% |
| 2025-09-03 | 34.25 | 33.58 | -0.56 | -1.64% | 33.50 | 34.63 | 149087 | 50703.82 | 3.59% |
| 2025-09-02 | 35.44 | 34.14 | -1.15 | -3.26% | 33.89 | 35.82 | 204903 | 70835.42 | 4.93% |
| 2025-09-01 | 35.29 | 35.29 | 0.36 | 1.03% | 34.92 | 35.88 | 176693 | 62367.70 | 4.25% |
| 2025-08-29 | 35.55 | 34.93 | -0.59 | -1.66% | 34.70 | 35.55 | 166983 | 58407.82 | 4.02% |
| 2025-08-28 | 34.70 | 35.52 | 0.72 | 2.07% | 34.40 | 35.60 | 255042 | 89727.09 | 6.14% |
| 2025-08-27 | 35.11 | 34.80 | -0.31 | -0.88% | 34.80 | 36.33 | 295571 | 105000.09 | 7.12% |
| 2025-08-26 | 35.01 | 35.11 | 0.02 | 0.06% | 34.65 | 35.46 | 152764 | 53539.83 | 3.68% |
| 2025-08-25 | 35.58 | 35.09 | -0.13 | -0.37% | 34.82 | 35.94 | 216221 | 76264.57 | 5.21% |
| 2025-08-22 | 34.50 | 35.22 | 0.67 | 1.94% | 34.44 | 35.42 | 196758 | 68955.21 | 4.74% |
| 2025-08-21 | 34.90 | 34.55 | -0.35 | -1.00% | 34.36 | 35.48 | 154295 | 53714.71 | 3.71% |
| 2025-08-20 | 34.50 | 34.90 | 0.50 | 1.45% | 34.13 | 35.20 | 182540 | 63114.29 | 4.40% |
| 2025-08-19 | 34.58 | 34.40 | -0.28 | -0.81% | 34.01 | 34.84 | 138439 | 47652.52 | 3.33% |
| 2025-08-18 | 35.17 | 34.68 | -0.25 | -0.72% | 34.50 | 35.24 | 204137 | 71041.86 | 4.92% |
| 2025-08-15 | 33.08 | 34.93 | 1.71 | 5.15% | 33.08 | 35.10 | 237571 | 81623.79 | 5.72% |
上证大盘股票行情在线 K线走势图
新洁能(605111)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
