新洁能(605111)股票行情 新洁能股票行情 605111股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 34.00 | 33.22 | -0.78 | -2.29% | 33.22 | 34.29 | 168365 | 56861.60 | 4.05% |
| 2025-08-13 | 34.00 | 34.00 | 0.14 | 0.41% | 33.65 | 34.15 | 151212 | 51253.82 | 3.64% |
| 2025-08-12 | 33.43 | 33.86 | 0.51 | 1.53% | 33.14 | 34.14 | 169608 | 57182.88 | 4.08% |
| 2025-08-11 | 32.79 | 33.35 | 0.42 | 1.28% | 32.78 | 33.67 | 118292 | 39355.34 | 2.85% |
| 2025-08-08 | 33.21 | 32.93 | -0.28 | -0.84% | 32.60 | 33.29 | 119083 | 39151.89 | 2.87% |
| 2025-08-07 | 32.64 | 33.21 | 0.57 | 1.75% | 32.58 | 33.84 | 227056 | 75576.63 | 5.47% |
| 2025-08-06 | 32.35 | 32.64 | 0.24 | 0.74% | 32.15 | 32.70 | 73994 | 24002.12 | 1.78% |
| 2025-08-05 | 32.36 | 32.40 | 0.16 | 0.50% | 32.10 | 32.47 | 56721 | 18323.05 | 1.37% |
| 2025-08-04 | 32.06 | 32.24 | 0.04 | 0.12% | 31.91 | 32.34 | 53549 | 17225.02 | 1.29% |
| 2025-08-01 | 31.99 | 32.20 | 0.21 | 0.66% | 31.88 | 32.74 | 76454 | 24614.43 | 1.84% |
| 2025-07-31 | 32.39 | 31.99 | -0.58 | -1.78% | 31.86 | 32.76 | 94227 | 30433.54 | 2.27% |
| 2025-07-30 | 32.79 | 32.57 | -0.22 | -0.67% | 32.22 | 33.02 | 102249 | 33356.99 | 2.46% |
| 2025-07-29 | 32.08 | 32.79 | 0.60 | 1.86% | 32.01 | 32.99 | 117545 | 38209.25 | 2.83% |
| 2025-07-28 | 32.38 | 32.19 | 0.01 | 0.03% | 32.04 | 32.49 | 68597 | 22108.20 | 1.65% |
| 2025-07-25 | 32.18 | 32.18 | 0.06 | 0.19% | 31.92 | 32.46 | 91304 | 29334.05 | 2.20% |
| 2025-07-24 | 31.31 | 32.12 | 0.79 | 2.52% | 31.30 | 32.38 | 123990 | 39519.94 | 2.99% |
| 2025-07-23 | 31.51 | 31.33 | -0.27 | -0.85% | 31.28 | 31.74 | 79317 | 25029.12 | 1.91% |
| 2025-07-22 | 31.50 | 31.60 | 0.11 | 0.35% | 31.31 | 31.62 | 68545 | 21580.19 | 1.65% |
| 2025-07-21 | 31.55 | 31.49 | -0.11 | -0.35% | 31.35 | 31.63 | 55222 | 17393.23 | 1.33% |
| 2025-07-18 | 31.55 | 31.60 | 0.22 | 0.70% | 31.36 | 31.70 | 70425 | 22202.42 | 1.70% |
| 2025-07-17 | 30.98 | 31.38 | 0.34 | 1.10% | 30.85 | 31.39 | 68648 | 21429.18 | 1.65% |
| 2025-07-16 | 31.05 | 31.04 | 0.07 | 0.23% | 30.88 | 31.35 | 57132 | 17784.02 | 1.38% |
| 2025-07-15 | 30.91 | 30.97 | -0.03 | -0.10% | 30.67 | 31.18 | 52634 | 16266.79 | 1.27% |
| 2025-07-14 | 31.15 | 31.00 | -0.05 | -0.16% | 31.00 | 31.35 | 51085 | 15893.84 | 1.23% |
| 2025-07-11 | 30.78 | 31.05 | 0.29 | 0.94% | 30.64 | 31.15 | 66358 | 20567.98 | 1.60% |
| 2025-07-10 | 30.54 | 30.76 | 0.15 | 0.49% | 30.53 | 30.94 | 53177 | 16372.83 | 1.28% |
| 2025-07-09 | 30.92 | 30.61 | -0.29 | -0.94% | 30.56 | 30.95 | 52960 | 16288.78 | 1.28% |
| 2025-07-08 | 30.43 | 30.90 | 0.56 | 1.85% | 30.40 | 30.92 | 67111 | 20660.42 | 1.62% |
| 2025-07-07 | 30.47 | 30.34 | -0.19 | -0.62% | 30.30 | 30.55 | 37296 | 11338.78 | 0.90% |
| 2025-07-04 | 30.89 | 30.53 | -0.33 | -1.07% | 30.47 | 30.97 | 51036 | 15641.65 | 1.23% |
| 2025-07-03 | 30.95 | 30.86 | -0.16 | -0.52% | 30.65 | 31.09 | 62461 | 19267.62 | 1.50% |
| 2025-07-02 | 30.90 | 31.02 | 0.17 | 0.55% | 30.45 | 31.44 | 85288 | 26278.88 | 2.05% |
| 2025-07-01 | 30.70 | 30.85 | 0.11 | 0.36% | 30.46 | 31.06 | 66830 | 20590.74 | 1.61% |
| 2025-06-30 | 30.62 | 30.74 | 0.19 | 0.62% | 30.55 | 30.90 | 56533 | 17356.52 | 1.36% |
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
