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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.70 | 32.58 | 30.98 | 32.19 | +1.16% | 0.94 | 2.38% |
| 2025-08-19 | 30.81 | 32.16 | 30.52 | 31.82 | +3.41% | 0.95 | 2.43% |
| 2025-08-18 | 30.91 | 31.17 | 30.63 | 30.77 | -0.39% | 0.80 | 2.09% |
| 2025-08-15 | 30.36 | 31.30 | 30.30 | 30.89 | +0.85% | 0.70 | 1.83% |
| 2025-08-14 | 30.92 | 31.34 | 30.43 | 30.63 | -0.91% | 0.79 | 2.06% |
| 2025-08-13 | 30.86 | 31.47 | 30.70 | 30.91 | +0.75% | 0.87 | 2.25% |
| 2025-08-12 | 31.60 | 31.80 | 30.33 | 30.68 | -1.73% | 1.02 | 2.65% |
| 2025-08-11 | 29.80 | 32.00 | 29.66 | 31.22 | +5.26% | 1.45 | 3.76% |
| 2025-08-08 | 29.02 | 29.79 | 28.90 | 29.66 | +1.75% | 0.72 | 1.99% |
| 2025-08-07 | 28.94 | 29.55 | 28.65 | 29.15 | +1.25% | 0.85 | 2.37% |
| 2025-08-06 | 29.30 | 29.30 | 28.55 | 28.79 | -2.04% | 0.85 | 2.41% |
| 2025-08-05 | 28.20 | 29.47 | 28.20 | 29.39 | +4.96% | 1.26 | 3.54% |
| 2025-08-04 | 27.35 | 28.00 | 27.12 | 28.00 | +2.60% | 0.81 | 2.40% |
| 2025-08-01 | 26.25 | 27.64 | 25.96 | 27.29 | +5.37% | 1.35 | 4.06% |
| 2025-07-31 | 26.21 | 26.43 | 25.87 | 25.90 | -0.88% | 0.39 | 1.21% |
| 2025-07-30 | 26.13 | 26.33 | 25.86 | 26.13 | -0.08% | 0.38 | 1.18% |
| 2025-07-29 | 26.60 | 26.60 | 26.01 | 26.15 | -1.91% | 0.41 | 1.28% |
| 2025-07-28 | 26.53 | 26.93 | 26.03 | 26.66 | +0.60% | 0.51 | 1.56% |
| 2025-07-25 | 26.10 | 26.50 | 25.75 | 26.50 | +2.16% | 0.43 | 1.34% |
| 2025-07-24 | 26.33 | 26.50 | 25.82 | 25.94 | -1.48% | 0.60 | 1.86% |