新洁能
SH605111 前复权 MAIN
54.00
-2.12
(-3.78%)
今开
56.41
最高
56.60
最低
53.96
昨收
56.12
振幅
4.70%
成交量
810.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
57.80
MA10
58.96
MA20
56.54
MA60
57.80
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.41 | 56.60 | 53.96 | 54.00 | 810万 |
| 2 | 2026-09-29 | 56.07 | 57.80 | 55.29 | 56.12 | 880万 |
| 3 | 2026-09-28 | 59.11 | 59.90 | 55.75 | 56.79 | 1,220万 |
| 4 | 2026-09-24 | 61.30 | 62.30 | 59.66 | 59.70 | 1,173万 |
| 5 | 2026-09-23 | 60.62 | 63.75 | 60.16 | 62.38 | 1,951万 |
| 6 | 2026-09-22 | 62.38 | 62.83 | 60.12 | 60.45 | 1,333万 |
| 7 | 2026-09-21 | 63.00 | 63.60 | 61.17 | 61.52 | 1,807万 |
| 8 | 2026-09-18 | 60.48 | 64.54 | 59.80 | 62.85 | 2,739万 |
| 9 | 2026-09-17 | 58.14 | 61.50 | 57.60 | 59.23 | 2,363万 |
| 10 | 2026-09-16 | 54.00 | 57.09 | 53.08 | 56.60 | 1,454万 |
| 11 | 2026-09-15 | 52.75 | 54.55 | 52.66 | 53.47 | 677万 |
| 12 | 2026-09-14 | 51.76 | 53.70 | 51.00 | 53.16 | 942万 |