新洁能（605111）历史行情

以下为新洁能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	50.160	49.800	50.620	47.000	-0.380	-0.757%	1,419.12万	6.94亿	3.417%
2026-10-08	54.020	50.180	55.550	49.780	-3.820	-7.074%	12.81万	0.00亿	0.000%
2026-10-07	56.410	54.000	56.600	53.960	-2.120	-3.778%	810.15万	4.43亿	1.951%
2026-10-06	56.410	54.000	56.600	53.960	-2.120	-3.778%	810.15万	4.43亿	1.951%
2026-10-05	56.410	54.000	56.600	53.960	-2.120	-3.778%	810.15万	4.43亿	1.951%
2026-10-02	56.410	54.000	56.600	53.960	-2.120	-3.778%	810.15万	4.43亿	1.951%
2026-10-01	56.410	54.000	56.600	53.960	-2.120	-3.778%	810.15万	4.43亿	1.951%
2026-09-30	56.410	54.000	56.600	53.960	-2.120	-3.778%	8.10万	0.00亿	0.000%
2026-09-29	56.070	56.120	57.800	55.290	-0.670	-1.180%	8.80万	0.00亿	0.000%
2026-09-28	59.110	56.790	59.900	55.750	-2.910	-4.874%	12.20万	0.00亿	0.000%
2026-09-27	61.300	59.700	62.300	59.660	-2.680	-4.296%	1,173.41万	7.12亿	2.825%
2026-09-24	61.300	59.700	62.300	59.660	-2.680	-4.296%	11.73万	0.00亿	0.000%
2026-09-23	60.620	62.380	63.750	60.160	1.930	3.193%	19.51万	0.00亿	0.000%
2026-09-22	62.380	60.450	62.830	60.120	-1.070	-1.739%	13.33万	0.00亿	0.000%
2026-09-21	63.000	61.520	63.600	61.170	-1.330	-2.116%	18.07万	0.00亿	0.000%
2026-09-18	60.480	62.850	64.540	59.800	3.620	6.112%	27.39万	0.00亿	0.000%
2026-09-17	58.140	59.230	61.500	57.600	2.630	4.647%	23.63万	0.00亿	0.000%
2026-09-16	54.000	56.600	57.090	53.080	3.130	5.854%	14.54万	0.00亿	0.000%
2026-09-15	52.750	53.470	54.550	52.660	0.310	0.583%	6.77万	0.00亿	0.000%
2026-09-14	51.760	53.160	53.700	51.000	0.960	1.839%	9.42万	0.00亿	0.000%
2026-09-11	53.500	52.200	53.500	50.550	-1.570	-2.920%	11.16万	0.00亿	0.000%
2026-09-10	54.000	53.770	54.650	53.120	-0.180	-0.334%	7.54万	0.00亿	0.000%
2026-09-09	54.840	53.950	55.630	53.700	-0.220	-0.406%	7.74万	0.00亿	0.000%
2026-09-08	55.150	54.170	55.650	53.890	-0.980	-1.777%	8.35万	0.00亿	0.000%
2026-09-07	54.860	55.150	55.740	53.980	1.190	2.205%	9.73万	0.00亿	0.000%
2026-09-04	56.360	53.960	57.360	53.300	-2.050	-3.660%	10.03万	0.00亿	0.000%
2026-09-03	55.790	56.010	57.120	55.000	0.610	1.101%	9.59万	0.00亿	0.000%
2026-09-02	55.580	55.400	56.190	55.090	-1.340	-2.362%	8.96万	0.00亿	0.000%
2026-09-01	59.100	56.740	59.180	56.200	-2.450	-4.139%	12.18万	0.00亿	0.000%
2026-08-31	57.000	59.190	59.290	56.300	0.280	0.475%	15.88万	0.00亿	0.000%
2026-08-28	59.600	58.910	61.500	58.900	-1.580	-2.612%	13.64万	0.00亿	0.000%
2026-08-27	58.950	60.490	61.350	57.760	2.160	3.703%	19.70万	0.00亿	0.000%
2026-08-26	58.890	58.330	60.320	57.800	-0.340	-0.580%	14.58万	0.00亿	0.000%
2026-08-25	56.440	58.670	59.960	56.090	-0.830	-1.395%	20.91万	0.00亿	0.000%
2026-08-24	61.080	59.500	63.400	58.000	-1.550	-2.539%	22.25万	0.00亿	0.000%
2026-08-21	59.670	61.050	63.850	59.020	1.600	2.691%	20.85万	0.00亿	0.000%
2026-08-20	60.500	59.450	60.610	57.510	-0.800	-1.328%	21.66万	0.00亿	0.000%
2026-08-19	61.000	60.250	65.100	58.660	-3.250	-5.118%	33.01万	0.00亿	0.000%
2026-08-18	62.790	63.500	64.400	61.000	0.550	0.874%	24.67万	0.00亿	0.000%
2026-08-17	58.580	62.950	63.220	58.550	4.710	8.087%	20.76万	0.00亿	0.000%
2026-08-14	59.000	58.240	59.510	56.400	-0.280	-0.478%	20.60万	0.00亿	0.000%
2026-08-13	58.000	58.520	62.020	57.430	1.140	1.987%	27.76万	0.00亿	0.000%
2026-08-12	56.310	57.380	57.790	55.600	1.080	1.918%	15.10万	0.00亿	0.000%
2026-08-11	55.500	56.300	58.400	55.010	0.620	1.114%	20.33万	0.00亿	0.000%
2026-08-10	57.330	55.680	57.430	54.210	-1.350	-2.367%	18.18万	0.00亿	0.000%
2026-08-07	55.000	57.030	57.920	53.900	1.900	3.446%	20.88万	0.00亿	0.000%
2026-08-06	51.110	55.130	55.580	50.960	2.840	5.431%	22.10万	0.00亿	0.000%
2026-08-05	49.300	52.290	53.060	48.980	2.810	5.679%	19.62万	0.00亿	0.000%
2026-08-04	46.500	49.480	49.990	45.950	3.650	7.964%	21.77万	0.00亿	0.000%
2026-08-03	48.000	45.830	48.600	45.700	-2.870	-5.893%	19.55万	0.00亿	0.000%
2026-07-31	51.800	48.700	52.390	48.700	0.840	1.755%	24.60万	0.00亿	0.000%
2026-07-30	52.870	47.860	53.150	47.860	-5.320	-10.004%	25.66万	0.00亿	0.000%
2026-07-29	50.880	53.180	54.000	49.030	2.550	5.037%	32.43万	0.00亿	0.000%
2026-07-28	54.800	50.630	55.640	50.630	-5.630	-10.007%	22.49万	0.00亿	0.000%
2026-07-27	55.170	56.260	56.700	53.020	1.100	1.994%	18.87万	0.00亿	0.000%
2026-07-24	55.000	55.160	57.020	54.010	-0.440	-0.791%	20.57万	0.00亿	0.000%
2026-07-23	56.650	55.600	56.980	53.000	-0.500	-0.891%	29.68万	0.00亿	0.000%
2026-07-22	54.890	56.100	59.200	54.870	2.250	4.178%	36.47万	0.00亿	0.000%
2026-07-21	50.020	53.850	53.850	45.140	4.900	10.010%	25.99万	0.00亿	0.000%
2026-07-20	55.500	48.950	56.380	48.220	-4.630	-8.641%	27.86万	0.00亿	0.000%
2026-07-17	59.100	53.580	60.000	53.580	-5.530	-9.355%	24.07万	0.00亿	0.000%
2026-07-16	63.800	59.110	64.460	58.980	-5.670	-8.753%	22.13万	0.00亿	0.000%
2026-07-15	71.560	64.780	71.560	64.060	-5.380	-7.668%	21.62万	0.00亿	0.000%
2026-07-14	67.390	70.160	71.790	65.990	2.870	4.265%	23.52万	0.00亿	0.000%
2026-07-13	70.470	67.290	73.900	66.900	-6.050	-8.249%	29.71万	0.00亿	0.000%
2026-07-10	80.500	73.340	82.500	73.200	-6.240	-7.841%	35.92万	0.00亿	0.000%
2026-07-09	80.600	79.580	80.860	74.010	1.530	1.960%	31.99万	0.00亿	0.000%
2026-07-08	79.990	78.050	81.980	74.500	-1.690	-2.119%	19.52万	0.00亿	0.000%
2026-07-07	79.760	79.740	81.510	76.000	-0.620	-0.772%	19.52万	0.00亿	0.000%
2026-07-06	81.500	80.360	84.660	78.340	-0.410	-0.508%	25.21万	0.00亿	0.000%
2026-07-03	83.100	80.770	84.770	80.350	-2.610	-3.130%	26.85万	0.00亿	0.000%
2026-07-02	88.430	83.380	90.420	82.980	-8.820	-9.566%	34.67万	0.00亿	0.000%
2026-07-01	104.040	92.200	104.430	90.660	-6.940	-7.000%	47.80万	0.00亿	0.000%
2026-06-30	90.690	99.140	99.140	89.000	9.010	9.997%	33.77万	0.00亿	0.000%
2026-06-29	85.650	90.130	91.440	85.080	7.000	8.421%	43.47万	0.00亿	0.000%
2026-06-26	80.000	83.130	86.780	79.510	2.300	2.845%	32.24万	0.00亿	0.000%
2026-06-25	79.480	80.830	81.350	77.250	1.340	1.686%	30.44万	0.00亿	0.000%
2026-06-24	78.050	79.490	81.900	76.000	-0.420	-0.526%	40.72万	0.00亿	0.000%
2026-06-23	73.890	79.910	82.030	73.400	5.340	7.161%	37.57万	0.00亿	0.000%
2026-06-22	76.670	74.570	78.820	72.650	0.270	0.363%	32.59万	0.00亿	0.000%
2026-06-18	70.460	74.300	74.690	70.110	3.150	4.427%	27.89万	0.00亿	0.000%
2026-06-17	66.150	71.150	71.810	66.100	4.820	7.267%	25.00万	0.00亿	0.000%
2026-06-16	66.600	66.330	68.940	66.150	0.991	1.517%	26.10万	0.00亿	0.000%
2026-06-15	61.809	65.339	65.339	58.999	5.960	10.037%	30.49万	0.00亿	0.000%
2026-06-12	60.489	59.379	62.249	58.519	1.180	2.028%	29.90万	0.00亿	0.000%
2026-06-11	58.689	58.199	60.329	57.319	-0.490	-0.835%	19.12万	0.00亿	0.000%
2026-06-10	60.699	58.689	61.629	57.399	-3.110	-5.032%	22.35万	0.00亿	0.000%
2026-06-09	57.909	61.799	61.799	56.029	5.640	10.043%	21.36万	0.00亿	0.000%
2026-06-08	56.299	56.159	58.809	54.909	-3.730	-6.228%	21.34万	0.00亿	0.000%
2026-06-05	62.409	59.889	63.489	59.689	-3.700	-5.819%	27.50万	0.00亿	0.000%
2026-06-04	63.259	63.589	66.609	63.109	-0.880	-1.365%	21.10万	0.00亿	0.000%
2026-06-03	63.779	64.469	66.489	63.219	2.650	4.287%	30.81万	0.00亿	0.000%
2026-06-02	61.799	61.819	63.219	59.539	-0.040	-0.065%	27.72万	0.00亿	0.000%
2026-06-01	65.359	61.859	66.419	61.409	-4.560	-6.866%	34.37万	0.00亿	0.000%
2026-05-29	68.809	66.419	69.129	64.609	-2.890	-4.170%	41.57万	0.00亿	0.000%
2026-05-28	70.579	69.309	70.579	66.179	0.800	1.168%	49.53万	0.00亿	0.000%
2026-05-27	65.219	68.509	70.599	64.159	4.350	6.780%	61.85万	0.00亿	0.000%
2026-05-26	65.179	64.159	65.179	59.859	1.130	1.793%	60.47万	0.00亿	0.000%
2026-05-25	60.809	63.029	63.029	60.809	5.750	10.039%	8.99万	0.00亿	0.000%
2026-05-22	53.699	57.279	57.959	53.699	4.390	8.300%	39.36万	0.00亿	0.000%
2026-05-21	55.609	52.889	59.329	52.759	-1.030	-1.910%	49.15万	0.00亿	0.000%
2026-05-20	50.799	53.919	54.609	50.409	3.050	5.996%	33.18万	0.00亿	0.000%
2026-05-19	49.479	50.869	51.269	48.209	0.820	1.638%	26.80万	0.00亿	0.000%
2026-05-18	47.319	50.049	51.199	46.899	2.250	4.707%	32.38万	0.00亿	0.000%
2026-05-15	49.809	47.799	51.209	46.919	-1.710	-3.454%	39.88万	0.00亿	0.000%
2026-05-14	51.809	49.509	51.889	49.409	-1.330	-2.616%	41.34万	0.00亿	0.000%
2026-05-13	47.309	50.839	50.849	47.239	2.880	6.005%	40.19万	0.00亿	0.000%
2026-05-12	46.119	47.959	49.609	45.559	1.070	2.282%	39.44万	0.00亿	0.000%
2026-05-11	45.809	46.889	47.169	44.559	2.560	5.775%	39.88万	0.00亿	0.000%
2026-05-08	41.209	44.329	45.269	40.669	2.690	6.460%	39.28万	0.00亿	0.000%
2026-05-07	41.309	41.639	41.739	40.759	0.490	1.191%	18.69万	0.00亿	0.000%
2026-05-06	41.389	41.149	42.609	41.099	0.660	1.630%	29.13万	0.00亿	0.000%
2026-04-30	39.309	40.489	40.699	38.919	0.910	2.299%	23.41万	0.00亿	0.000%
2026-04-29	39.359	39.579	40.039	38.919	-0.080	-0.202%	17.00万	0.00亿	0.000%
2026-04-28	39.319	39.659	40.539	38.929	-0.250	-0.626%	24.78万	0.00亿	0.000%
2026-04-27	38.689	39.909	39.939	38.309	1.310	3.394%	23.51万	0.00亿	0.000%
2026-04-24	37.849	38.599	39.469	37.849	0.710	1.874%	22.67万	0.00亿	0.000%
2026-04-23	38.809	37.889	39.529	37.709	-0.690	-1.789%	18.67万	0.00亿	0.000%
2026-04-22	37.859	38.579	38.869	37.819	0.390	1.021%	16.83万	0.00亿	0.000%
2026-04-21	38.509	38.189	38.629	37.259	-0.340	-0.882%	17.25万	0.00亿	0.000%
2026-04-20	37.559	38.529	38.759	37.549	1.010	2.692%	16.25万	0.00亿	0.000%
2026-04-17	37.469	37.519	38.099	37.239	-0.180	-0.477%	12.66万	0.00亿	0.000%
2026-04-16	37.509	37.699	37.809	37.199	0.200	0.533%	9.85万	0.00亿	0.000%
2026-04-15	38.319	37.499	38.629	37.249	-0.900	-2.344%	10.89万	0.00亿	0.000%
2026-04-14	38.029	38.399	38.569	37.829	0.690	1.830%	9.02万	0.00亿	0.000%
2026-04-13	37.589	37.709	38.449	37.499	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-10	38.509	38.219	38.899	38.109	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-09	37.839	38.119	38.439	37.639	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-08	37.169	38.439	38.799	37.169	0.000	0.000%	13.54万	0.00亿	0.000%
2026-04-07	36.679	36.039	36.889	35.959	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-03	37.179	36.329	37.309	36.209	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-02	37.789	37.039	38.459	36.809	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-01	37.049	37.859	37.959	36.499	0.000	0.000%	12.16万	0.00亿	0.000%