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
2025-12-12	33.10	33.54	0.50	1.51%	32.92	33.74	81225	27131	1.96%
2025-12-11	33.96	33.04	-0.91	-2.68%	33.04	34.04	78467	26312	1.89%
2025-12-10	33.68	33.95	0.07	0.21%	33.55	34.10	62723	21195	1.51%
2025-12-09	34.26	33.88	-0.62	-1.80%	33.87	34.55	74213	25389	1.79%
2025-12-08	34.08	34.50	0.45	1.32%	34.08	34.58	90768	31185	2.19%
2025-12-05	33.77	34.05	0.28	0.83%	33.41	34.15	63941	21612	1.54%
2025-12-04	34.14	33.77	-0.38	-1.11%	33.55	34.14	70882	23918	1.71%
2025-12-03	33.95	34.15	0.15	0.44%	33.50	34.28	101995	34545	2.46%
2025-12-02	34.76	34.00	-0.85	-2.44%	33.99	34.76	101662	34854	2.45%
2025-12-01	34.68	34.85	0.21	0.61%	34.45	34.94	89678	31120	2.16%
2025-11-28	34.41	34.64	0.23	0.67%	34.32	34.82	58326	20191	1.40%
2025-11-27	34.55	34.41	-0.06	-0.17%	34.39	35.13	77683	27027	1.87%
2025-11-26	34.60	34.47	-0.30	-0.86%	34.40	34.95	68669	23800	1.65%
2025-11-25	34.69	34.77	0.33	0.96%	34.41	35.19	94776	33022	2.28%
2025-11-24	34.30	34.44	0.21	0.61%	33.89	34.60	84060	28830	2.02%
2025-11-21	35.20	34.23	-1.42	-3.98%	34.20	35.37	145313	50340	3.50%
2025-11-20	36.95	35.65	-1.07	-2.91%	35.63	37.20	147374	53242	3.55%
2025-11-19	37.70	36.72	-1.13	-2.99%	36.38	37.90	162111	59871	3.90%
2025-11-18	38.08	37.85	-0.28	-0.73%	37.76	38.80	183912	70262	4.43%
2025-11-17	37.18	38.13	0.68	1.82%	37.08	38.50	248906	94286	5.99%
2025-11-14	37.51	37.45	-0.70	-1.83%	36.53	38.15	235587	87941	5.67%
2025-11-13	37.50	38.15	0.62	1.65%	37.27	38.60	291683	111042	7.02%
2025-11-12	37.50	37.53	-0.27	-0.71%	36.60	38.07	236371	88118	5.69%
2025-11-11	39.16	37.80	-1.65	-4.18%	37.80	39.29	265410	101891	6.39%
2025-11-10	38.87	39.45	0.63	1.62%	37.82	40.17	462740	180819	11.14%
2025-11-07	36.80	38.82	1.49	3.99%	36.27	38.90	347016	130135	8.36%
2025-11-06	36.38	37.33	1.08	2.98%	35.95	37.81	246431	91012	5.93%
2025-11-05	35.50	36.25	0.16	0.44%	35.38	36.65	151830	54534	3.66%
2025-11-04	36.98	36.09	-1.05	-2.83%	35.83	37.18	191277	69400	4.61%
2025-11-03	37.46	37.14	-0.40	-1.07%	36.28	37.52	205376	75621	4.94%
2025-10-31	38.05	37.54	-1.15	-2.97%	37.50	38.66	271724	102957	6.54%
2025-10-30	37.49	38.69	1.06	2.82%	37.36	40.18	448522	174428	10.80%
2025-10-29	37.50	37.63	-0.03	-0.08%	36.90	37.78	212373	79330	5.11%
2025-10-28	37.14	37.66	-0.44	-1.15%	36.72	37.99	267332	99851	6.44%
2025-10-27	38.50	38.10	-0.01	-0.03%	37.41	38.68	283433	107729	6.82%
2025-10-24	36.40	38.11	1.80	4.96%	36.40	38.79	422453	159386	10.17%
2025-10-23	36.89	36.31	-0.96	-2.58%	35.68	37.00	266314	96208	6.41%
2025-10-22	38.11	37.27	-1.84	-4.70%	36.19	38.50	416450	154629	10.03%
2025-10-21	40.81	39.11	-1.72	-4.21%	38.80	41.00	542799	213989	13.07%
2025-10-20	40.50	40.83	1.83	4.69%	40.31	42.70	627465	259197	15.11%
2025-10-17	40.03	39.00	-1.37	-3.39%	38.80	41.59	540965	215995	13.02%
2025-10-16	40.00	40.37	0.24	0.60%	39.65	42.14	837384	341358	20.16%
2025-10-15	39.40	40.13	3.65	10.01%	38.69	40.13	920320	365099	22.16%
2025-10-14	38.08	36.48	-1.51	-3.97%	36.23	38.35	303962	112758	7.32%
2025-10-13	34.22	37.99	2.28	6.38%	34.21	39.20	452897	169037	10.90%
2025-10-10	36.68	35.71	-1.51	-4.06%	35.60	36.88	224311	80839	5.40%
2025-10-09	36.30	37.22	1.17	3.25%	36.07	37.40	294406	108584	7.09%
2025-09-30	35.62	36.05	0.48	1.35%	35.62	36.19	177068	63660	4.26%
2025-09-29	35.82	35.57	-0.28	-0.78%	35.14	35.91	163884	58171	3.95%
2025-09-26	35.52	35.85	0.17	0.48%	35.45	36.51	224110	80753	5.40%
2025-09-25	35.90	35.68	-0.34	-0.94%	35.60	36.19	181600	65110	4.37%
2025-09-24	34.37	36.02	1.51	4.38%	34.28	36.07	345003	122662	8.31%
2025-09-23	34.51	34.51	-0.20	-0.58%	33.44	34.71	146753	49938	3.53%
2025-09-22	34.50	34.71	0.21	0.61%	34.09	34.89	133517	46062	3.21%
2025-09-19	34.94	34.50	-0.22	-0.63%	34.35	35.38	161162	56228	3.88%
2025-09-18	34.51	34.72	0.20	0.58%	34.30	35.80	280173	98290	6.75%
2025-09-17	34.30	34.52	0.42	1.23%	33.83	34.65	116151	39946	2.80%
2025-09-16	34.00	34.10	-0.10	-0.29%	33.87	34.45	99515	33947	2.40%
2025-09-15	35.16	34.20	0.18	0.53%	34.09	35.37	159099	54878	3.83%
2025-09-12	33.85	34.02	0.14	0.41%	33.65	34.37	131386	44776	3.16%
2025-09-11	32.86	33.88	0.87	2.64%	32.64	33.89	124144	41609	2.99%
2025-09-10	33.10	33.01	-0.51	-1.52%	32.81	33.43	119950	39640	2.89%
2025-09-09	34.20	33.52	-0.91	-2.64%	33.34	34.20	103812	35002	2.50%
2025-09-08	34.58	34.43	0.04	0.12%	33.98	34.78	115015	39450	2.77%
2025-09-05	32.85	34.39	1.54	4.69%	32.77	34.40	169700	57286	4.09%