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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.68 | 26.89 | 26.30 | 26.33 | -1.64% | 0.42 | 1.29% |
| 2025-07-22 | 26.85 | 27.54 | 26.59 | 26.77 | -0.96% | 0.63 | 1.89% |
| 2025-07-21 | 26.90 | 27.10 | 26.58 | 27.03 | +1.39% | 0.52 | 1.58% |
| 2025-07-18 | 26.74 | 26.95 | 26.42 | 26.66 | +0.07% | 0.57 | 1.71% |
| 2025-07-17 | 27.45 | 27.46 | 26.53 | 26.64 | -2.61% | 0.82 | 2.46% |
| 2025-07-16 | 27.61 | 27.63 | 26.87 | 27.35 | -2.06% | 0.97 | 2.86% |
| 2025-07-15 | 29.87 | 29.87 | 27.61 | 27.93 | -5.59% | 1.80 | 5.13% |
| 2025-07-14 | 27.76 | 30.03 | 27.76 | 29.58 | +7.34% | 2.10 | 5.85% |
| 2025-07-11 | 27.85 | 27.93 | 27.35 | 27.56 | -0.43% | 0.48 | 1.40% |
| 2025-07-10 | 28.22 | 28.49 | 27.47 | 27.68 | -1.65% | 0.63 | 1.83% |
| 2025-07-09 | 28.34 | 28.40 | 27.56 | 28.15 | +0.39% | 0.64 | 1.83% |
| 2025-07-08 | 27.42 | 28.24 | 27.05 | 28.04 | +2.24% | 0.76 | 2.20% |
| 2025-07-07 | 26.87 | 27.72 | 26.56 | 27.42 | +0.99% | 0.53 | 1.60% |
| 2025-07-04 | 27.31 | 27.47 | 26.92 | 27.16 | -0.58% | 0.41 | 1.22% |
| 2025-07-03 | 27.31 | 27.48 | 26.98 | 27.31 | 0.00% | 0.30 | 0.89% |
| 2025-07-02 | 27.75 | 27.83 | 27.01 | 27.31 | -1.57% | 0.40 | 1.19% |
| 2025-07-01 | 27.63 | 27.98 | 27.09 | 27.75 | +0.54% | 0.45 | 1.33% |
| 2025-06-30 | 27.07 | 27.75 | 26.88 | 27.60 | +1.35% | 0.39 | 1.14% |
| 2025-06-27 | 26.98 | 27.35 | 26.71 | 27.23 | +0.96% | 0.44 | 1.31% |
| 2025-06-26 | 27.78 | 27.99 | 26.76 | 26.98 | -2.92% | 0.80 | 2.38% |