新洁能(605111)股票信息
| 股票代码 | 605111 |
| 股票名称 | 新洁能 |
| 最新价/元 | 33.98 |
| 涨跌额/元 | -2.07 |
| 涨跌幅/% | -5.74 |
| 买入/元 | 33.98 |
| 卖出/元 | 33.99 |
| 昨收/元 | 36.05 |
| 今开/元 | 35.61 |
| 最高/元 | 36.05 |
| 最低/元 | 33.54 |
| 成交量/手 | 230942.63 |
| 成交额/万 | 79546.67 |
| 股净值/元 | 30.07 |
| 市净率 | 3.76 |
| 总市值/万 | 1411300.06 |
| 流通值/万 | 1411300.06 |
| 换手率/% | 5.56 |
| 入市日期 | 2020-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
新洁能(605111)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 35.61 | 33.98 | -2.07 | -5.74 | 230942.63 | 79546.67 | 5.56 |
| 2024-10-10 | 37.78 | 36.05 | -1.73 | -4.58 | 293053.59 | 107062.44 | 7.06 |
| 2024-10-09 | 37.93 | 37.78 | -0.15 | -0.40 | 514559.15 | 197736.01 | 12.39 |
| 2024-10-08 | 37.93 | 37.93 | 3.45 | 10.01 | 305402.58 | 115236.16 | 7.35 |
| 2024-09-30 | 32.80 | 34.48 | 3.11 | 9.91 | 306544.87 | 102793.64 | 7.38 |
| 2024-09-27 | 30.05 | 31.37 | 1.85 | 6.27 | 146908.54 | 44864.75 | 3.54 |
| 2024-09-26 | 27.71 | 29.52 | 1.76 | 6.34 | 183234.30 | 52498.89 | 4.41 |
| 2024-09-25 | 28.32 | 27.76 | -0.21 | -0.75 | 141830.78 | 40150.50 | 3.41 |
| 2024-09-24 | 26.82 | 27.97 | 1.21 | 4.52 | 126280.01 | 34621.38 | 3.04 |
| 2024-09-23 | 26.58 | 26.76 | 0.18 | 0.68 | 64690.72 | 17354.89 | 1.56 |
| 2024-09-20 | 26.91 | 26.58 | -0.40 | -1.48 | 86396.60 | 22922.46 | 2.08 |
| 2024-09-19 | 26.75 | 26.98 | 0.43 | 1.62 | 109203.83 | 29249.86 | 2.63 |
| 2024-09-18 | 27.61 | 26.55 | -0.98 | -3.56 | 98999.32 | 26541.73 | 2.38 |
| 2024-09-13 | 27.91 | 27.53 | -0.47 | -1.68 | 54424.60 | 15182.16 | 1.31 |
| 2024-09-12 | 28.75 | 28.00 | -0.50 | -1.75 | 68263.93 | 19374.15 | 1.64 |
| 2024-09-11 | 28.35 | 28.50 | -0.03 | -0.11 | 64850.87 | 18435.49 | 1.56 |
| 2024-09-10 | 27.80 | 28.53 | 0.73 | 2.63 | 104809.03 | 29418.33 | 2.52 |
| 2024-09-09 | 27.68 | 27.80 | 0.12 | 0.43 | 60860.96 | 16882.14 | 1.47 |
| 2024-09-06 | 28.42 | 27.68 | -0.76 | -2.67 | 86085.40 | 24175.47 | 2.07 |
| 2024-09-05 | 28.35 | 28.44 | 0.11 | 0.39 | 61104.02 | 17373.56 | 1.47 |
| 2024-09-04 | 28.01 | 28.33 | -0.16 | -0.56 | 71596.17 | 20223.74 | 1.72 |
| 2024-09-03 | 28.62 | 28.49 | -0.11 | -0.39 | 90308.82 | 26015.93 | 2.17 |
| 2024-09-02 | 29.70 | 28.60 | -1.14 | -3.83 | 104359.26 | 30492.54 | 2.51 |
| 2024-08-30 | 28.70 | 29.74 | 0.88 | 3.05 | 154248.13 | 45726.68 | 3.71 |
| 2024-08-29 | 27.81 | 28.86 | 0.86 | 3.07 | 118486.95 | 33875.23 | 2.85 |
| 2024-08-28 | 27.46 | 28.00 | 0.47 | 1.71 | 82646.24 | 22970.43 | 1.99 |
| 2024-08-27 | 27.80 | 27.53 | -0.32 | -1.15 | 59893.66 | 16538.87 | 1.44 |
| 2024-08-26 | 27.73 | 27.85 | 0.07 | 0.25 | 72247.07 | 20150.02 | 1.74 |
| 2024-08-23 | 27.82 | 27.78 | -0.03 | -0.11 | 83923.27 | 23444.76 | 2.02 |
| 2024-08-22 | 28.28 | 27.81 | -0.55 | -1.94 | 91440.61 | 25538.85 | 2.20 |
| 2024-08-21 | 28.98 | 28.36 | -0.79 | -2.71 | 117326.63 | 33591.71 | 2.82 |
| 2024-08-20 | 29.85 | 29.15 | -0.69 | -2.31 | 109742.34 | 32142.52 | 2.64 |
| 2024-08-19 | 29.57 | 29.84 | 0.11 | 0.37 | 101184.57 | 30165.14 | 2.44 |
| 2024-08-16 | 30.86 | 29.73 | -1.13 | -3.66 | 153099.24 | 46420.88 | 3.69 |
| 2024-08-15 | 30.40 | 30.86 | 0.18 | 0.59 | 156773.66 | 48323.22 | 3.77 |
| 2024-08-14 | 31.79 | 30.68 | -1.04 | -3.28 | 195034.89 | 60846.44 | 4.70 |
| 2024-08-13 | 30.57 | 31.72 | 1.43 | 4.72 | 275366.72 | 86607.33 | 6.63 |
| 2024-08-12 | 29.99 | 30.29 | 0.12 | 0.40 | 97945.63 | 29510.30 | 2.36 |
| 2024-08-09 | 31.12 | 30.17 | -0.34 | -1.11 | 148539.37 | 45415.95 | 3.58 |
| 2024-08-08 | 30.02 | 30.51 | -0.01 | -0.03 | 185735.45 | 56071.45 | 4.47 |
| 2024-08-07 | 31.00 | 30.52 | -0.55 | -1.77 | 120053.40 | 36922.66 | 2.89 |
| 2024-08-06 | 31.58 | 31.07 | 0.27 | 0.88 | 129605.75 | 40112.95 | 3.12 |
| 2024-08-05 | 32.42 | 30.80 | -1.83 | -5.61 | 197547.90 | 62379.97 | 4.76 |
| 2024-08-02 | 33.87 | 32.63 | -1.30 | -3.83 | 220420.25 | 72924.26 | 5.31 |
| 2024-08-01 | 33.84 | 33.93 | 0.34 | 1.01 | 260520.83 | 88422.25 | 6.27 |
| 2024-07-31 | 31.14 | 33.59 | 1.92 | 6.06 | 347786.39 | 114670.91 | 8.37 |
| 2024-07-30 | 30.25 | 31.67 | 1.07 | 3.50 | 259067.72 | 79775.31 | 6.24 |
| 2024-07-29 | 30.53 | 30.60 | 0.07 | 0.23 | 182262.48 | 56263.31 | 4.39 |
| 2024-07-26 | 30.60 | 30.53 | -0.34 | -1.10 | 211992.58 | 65150.05 | 5.10 |
| 2024-07-25 | 31.02 | 30.87 | -0.73 | -2.31 | 188745.78 | 58424.80 | 4.54 |
| 2024-07-24 | 33.40 | 31.60 | -1.99 | -5.92 | 331848.62 | 107593.30 | 7.99 |
| 2024-07-23 | 34.80 | 33.59 | -1.59 | -4.52 | 294284.82 | 100763.39 | 7.09 |
| 2024-07-22 | 35.40 | 35.18 | -0.22 | -0.62 | 428850.10 | 151225.46 | 10.33 |
| 2024-07-19 | 32.26 | 35.40 | 3.22 | 10.01 | 504527.59 | 175793.07 | 12.15 |
| 2024-07-18 | 31.43 | 32.18 | 0.04 | 0.12 | 185710.98 | 58788.25 | 4.47 |
| 2024-07-17 | 32.39 | 32.14 | -0.25 | -0.77 | 198712.85 | 64721.82 | 4.78 |
| 2024-07-16 | 30.18 | 32.39 | 2.00 | 6.58 | 266196.33 | 84149.31 | 6.41 |
| 2024-07-15 | 31.00 | 30.39 | -0.78 | -2.50 | 143380.28 | 44174.96 | 3.45 |
| 2024-07-12 | 30.95 | 31.17 | -0.19 | -0.61 | 148900.73 | 45736.09 | 3.59 |
| 2024-07-11 | 30.67 | 31.36 | 1.24 | 4.12 | 239321.32 | 74448.06 | 5.76 |
| 2024-07-10 | 30.38 | 30.12 | -0.61 | -1.99 | 177926.51 | 53711.06 | 4.28 |
| 2024-07-09 | 29.51 | 30.73 | 1.07 | 3.61 | 261109.67 | 78847.40 | 6.29 |
| 2024-07-08 | 29.00 | 29.66 | 0.78 | 2.70 | 184706.32 | 54525.92 | 4.45 |
| 2024-07-05 | 29.23 | 28.88 | -0.15 | -0.52 | 97909.54 | 28154.41 | 2.36 |
| 2024-07-04 | 29.15 | 29.03 | -0.19 | -0.65 | 134806.77 | 39759.02 | 3.25 |
| 2024-07-03 | 28.70 | 29.22 | 0.46 | 1.60 | 131864.85 | 38302.31 | 3.17 |
| 2024-07-02 | 29.44 | 28.76 | -0.48 | -1.64 | 107842.74 | 31234.72 | 2.60 |
| 2024-07-01 | 30.03 | 29.24 | -1.35 | -4.41 | 222901.21 | 65043.92 | 5.37 |
| 2024-06-28 | 29.82 | 30.59 | 0.56 | 1.87 | 158237.12 | 48290.16 | 3.81 |
| 2024-06-27 | 30.50 | 30.03 | -1.14 | -3.66 | 162184.01 | 49037.71 | 3.90 |
| 2024-06-26 | 30.88 | 31.17 | 0.50 | 1.63 | 144323.43 | 44554.50 | 3.47 |
| 2024-06-25 | 32.12 | 30.67 | -1.47 | -4.57 | 223158.05 | 69437.23 | 5.37 |
| 2024-06-24 | 31.47 | 32.14 | 0.40 | 1.26 | 229231.26 | 74364.62 | 5.52 |
| 2024-06-21 | 31.18 | 31.74 | -0.39 | -1.21 | 165809.03 | 52455.61 | 3.99 |
| 2024-06-20 | 32.03 | 32.13 | -0.04 | -0.12 | 264073.08 | 85574.93 | 6.36 |
| 2024-06-19 | 32.39 | 32.17 | 0.10 | 0.31 | 241470.60 | 77629.87 | 5.81 |
| 2024-06-18 | 32.28 | 32.07 | -0.33 | -1.02 | 240659.00 | 77201.53 | 5.79 |
| 2024-06-17 | 30.20 | 32.40 | 2.02 | 6.65 | 360124.75 | 116477.15 | 8.67 |
| 2024-06-14 | 29.70 | 30.38 | 0.54 | 1.81 | 232220.41 | 69621.00 | 5.59 |
| 2024-06-13 | 41.90 | 41.99 | 0.09 | 0.22 | 285381.09 | 122131.54 | 9.61 |
| 2024-06-12 | 40.35 | 41.90 | 1.30 | 3.20 | 225167.11 | 93427.24 | 7.58 |
| 2024-06-11 | 38.55 | 40.60 | 1.93 | 4.99 | 205730.06 | 82488.72 | 6.93 |
| 2024-06-07 | 38.60 | 38.67 | 0.46 | 1.20 | 139327.84 | 53796.30 | 4.69 |
| 2024-06-06 | 40.00 | 38.21 | -0.03 | -0.08 | 181563.82 | 71235.26 | 6.11 |
| 2024-06-05 | 37.61 | 38.24 | 0.31 | 0.82 | 104248.52 | 40148.57 | 3.51 |
| 2024-06-04 | 37.31 | 37.93 | 0.43 | 1.15 | 90326.26 | 33751.97 | 3.04 |
| 2024-06-03 | 37.80 | 37.50 | -0.93 | -2.42 | 107557.85 | 40382.07 | 3.62 |
| 2024-05-31 | 38.00 | 38.43 | 0.21 | 0.55 | 100734.32 | 38763.27 | 3.39 |
| 2024-05-30 | 36.86 | 38.22 | 1.06 | 2.85 | 121074.13 | 45861.98 | 4.08 |
| 2024-05-29 | 36.75 | 37.16 | 0.36 | 0.98 | 84853.42 | 31612.29 | 2.86 |
| 2024-05-28 | 36.50 | 36.80 | 0.20 | 0.55 | 118634.57 | 44304.77 | 3.99 |
| 2024-05-27 | 35.80 | 36.60 | 1.00 | 2.81 | 91675.55 | 32628.30 | 3.09 |
| 2024-05-24 | 37.10 | 35.60 | -1.50 | -4.04 | 111006.16 | 40179.34 | 3.74 |
| 2024-05-23 | 38.65 | 37.10 | -1.48 | -3.84 | 88682.40 | 33623.54 | 2.99 |
| 2024-05-22 | 37.72 | 38.58 | 0.89 | 2.36 | 69664.45 | 26575.95 | 2.35 |
| 2024-05-21 | 38.20 | 37.69 | -0.69 | -1.80 | 50128.39 | 18969.55 | 1.69 |
| 2024-05-20 | 38.21 | 38.38 | 0.18 | 0.47 | 62654.00 | 23982.37 | 2.11 |
| 2024-05-17 | 37.68 | 38.20 | 0.39 | 1.03 | 55849.51 | 21160.36 | 1.88 |
| 2024-05-16 | 38.30 | 37.81 | -0.28 | -0.74 | 63931.39 | 24304.87 | 2.15 |
| 2024-05-15 | 38.15 | 38.09 | -0.28 | -0.73 | 58146.56 | 22321.79 | 1.96 |
日K线
周K线
月K线
