青达环保 sh.688501
23.65
-2.75%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.37 | 24.64 | 23.42 | 23.65 | -2.75% | 0.45 | 1.54% |
| 2026-05-22 | 23.69 | 25.21 | 23.25 | 24.32 | +3.93% | 0.77 | 2.55% |
| 2026-05-21 | 24.59 | 25.00 | 23.33 | 23.40 | -4.84% | 0.46 | 1.54% |
| 2026-05-20 | 24.32 | 24.79 | 23.75 | 24.59 | +1.07% | 0.46 | 1.52% |
| 2026-05-19 | 24.79 | 25.13 | 24.29 | 24.33 | -1.86% | 0.56 | 1.85% |
| 2026-05-18 | 23.59 | 24.96 | 23.09 | 24.79 | +6.49% | 1.21 | 4.00% |
| 2026-05-15 | 23.45 | 23.65 | 23.00 | 23.28 | +0.17% | 0.38 | 1.33% |
| 2026-05-14 | 23.65 | 23.70 | 23.09 | 23.24 | -1.48% | 0.40 | 1.39% |
| 2026-05-13 | 23.80 | 23.92 | 23.47 | 23.59 | -0.46% | 0.61 | 2.07% |
| 2026-05-12 | 24.63 | 24.63 | 23.60 | 23.70 | -3.50% | 0.63 | 2.12% |
| 2026-05-11 | 25.26 | 25.34 | 24.25 | 24.56 | -2.62% | 0.85 | 2.78% |
| 2026-05-08 | 24.32 | 26.62 | 24.32 | 25.22 | +3.19% | 1.25 | 3.91% |
| 2026-05-07 | 24.54 | 24.62 | 24.30 | 24.44 | -0.24% | 0.49 | 1.62% |
| 2026-05-06 | 24.47 | 24.78 | 24.23 | 24.50 | +0.57% | 0.52 | 1.70% |
| 2026-04-30 | 24.20 | 25.06 | 24.20 | 24.36 | -0.12% | 0.44 | 1.46% |
| 2026-04-29 | 24.15 | 24.68 | 24.06 | 24.39 | +0.79% | 0.44 | 1.47% |
| 2026-04-28 | 24.42 | 24.71 | 24.11 | 24.20 | -3.43% | 0.63 | 2.07% |
| 2026-04-27 | 25.00 | 25.38 | 24.27 | 25.06 | +0.20% | 0.82 | 2.67% |
| 2026-04-24 | 26.50 | 26.51 | 24.65 | 25.01 | -5.66% | 1.10 | 3.51% |
| 2026-04-23 | 27.02 | 27.36 | 26.31 | 26.51 | +0.91% | 1.08 | 3.23% |