新洁能

sh605111 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

45.21

涨跌幅

-3.36%

成交量

9,223,700 股

成交额

423,074,592 元

换手率

2.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	46.70	45.21	47.09	45.03	-3.36%	9,223,700	423,074,592	2.22
2026-10-13	45.57	46.78	47.79	44.86	-1.50%	11,501,400	531,377,152	2.77
2026-10-12	48.79	47.49	49.19	47.28	-4.64%	10,788,800	517,527,584	2.60
2026-10-09	50.16	49.80	50.62	47.00	-0.76%	14,191,100	694,206,976	3.42
2026-10-08	54.02	50.18	55.55	49.78	-7.07%	12,810,200	665,057,152	3.08
2026-09-30	56.41	54.00	56.60	53.96	-3.78%	8,101,500	443,150,688	1.95
2026-09-29	56.07	56.12	57.80	55.29	-1.18%	8,795,300	496,181,600	2.12
2026-09-28	59.11	56.79	59.90	55.75	-4.87%	12,198,700	697,064,896	2.94
2026-09-24	61.30	59.70	62.30	59.66	-4.30%	11,734,000	711,787,456	2.83
2026-09-23	60.62	62.38	63.75	60.16	+3.19%	19,507,300	1,213,056,256	4.70
2026-09-22	62.38	60.45	62.83	60.12	-1.74%	13,329,800	817,835,776	3.21
2026-09-21	63.00	61.52	63.60	61.17	-2.12%	18,067,800	1,119,887,232	4.35
2026-09-18	60.48	62.85	64.54	59.80	+6.11%	27,385,400	1,697,328,512	6.59
2026-09-17	58.14	59.23	61.50	57.60	+4.65%	23,631,000	1,418,596,736	5.69
2026-09-16	54.00	56.60	57.09	53.08	+5.85%	14,537,400	813,962,304	3.50
2026-09-15	52.75	53.47	54.55	52.66	+0.58%	6,769,600	362,382,016	1.63
2026-09-14	51.76	53.16	53.70	51.00	+1.84%	9,416,900	495,813,888	2.27
2026-09-11	53.50	52.20	53.50	50.55	-2.92%	11,161,700	579,010,816	2.69
2026-09-10	54.00	53.77	54.65	53.12	-0.33%	7,543,600	406,825,344	1.82
2026-09-09	54.84	53.95	55.63	53.70	-0.41%	7,743,500	422,108,640	1.86
2026-09-08	55.15	54.17	55.65	53.89	-1.78%	8,345,000	455,555,968	2.01
2026-09-07	54.86	55.15	55.74	53.98	+2.21%	9,726,000	536,674,880	2.34
2026-09-04	56.36	53.96	57.36	53.30	-3.66%	10,033,100	553,954,432	2.42
2026-09-03	55.79	56.01	57.12	55.00	+1.10%	9,589,800	537,539,904	2.31
2026-09-02	55.58	55.40	56.19	55.09	-2.36%	8,963,900	497,746,048	2.16
2026-09-01	59.10	56.74	59.18	56.20	-4.14%	12,183,800	694,325,440	2.93
2026-08-31	57.00	59.19	59.29	56.30	+0.48%	15,880,700	920,347,264	3.82
2026-08-28	59.60	58.91	61.50	58.90	-2.61%	13,636,100	816,544,192	3.28
2026-08-27	58.95	60.49	61.35	57.76	+3.70%	19,699,000	1,175,437,312	4.74
2026-08-26	58.89	58.33	60.32	57.80	-0.58%	14,576,700	856,681,408	3.51

需要全历史数据与程序化访问？查看新洁能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605111 获取全部历史日线。