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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.80 | 28.52 | 27.75 | 27.79 | -0.21% | 0.73 | 2.10% |
| 2025-06-24 | 27.02 | 27.92 | 26.91 | 27.85 | +3.08% | 0.82 | 2.39% |
| 2025-06-23 | 26.19 | 27.02 | 25.97 | 27.02 | +2.64% | 0.78 | 2.37% |
| 2025-06-20 | 26.76 | 27.31 | 25.95 | 26.32 | -1.99% | 1.41 | 4.32% |
| 2025-06-19 | 27.99 | 28.68 | 26.80 | 26.86 | -4.00% | 0.70 | 2.05% |
| 2025-06-18 | 27.29 | 28.12 | 27.11 | 27.98 | +2.32% | 0.74 | 2.16% |
| 2025-06-17 | 27.82 | 28.84 | 27.16 | 27.34 | -1.64% | 0.96 | 2.76% |
| 2025-06-16 | 28.09 | 28.21 | 27.47 | 27.80 | -1.61% | 1.06 | 3.05% |
| 2025-06-13 | 28.50 | 29.39 | 27.98 | 28.26 | -0.97% | 0.80 | 2.28% |
| 2025-06-12 | 29.72 | 29.72 | 28.40 | 28.53 | -3.39% | 0.93 | 2.58% |
| 2025-06-11 | 29.81 | 30.00 | 29.15 | 29.53 | -0.93% | 0.70 | 1.91% |
| 2025-06-10 | 30.05 | 30.52 | 29.45 | 29.81 | -1.05% | 0.91 | 2.45% |
| 2025-06-09 | 30.14 | 31.97 | 30.02 | 30.13 | 0.00% | 1.68 | 4.36% |
| 2025-06-06 | 29.63 | 30.33 | 29.22 | 30.13 | +1.40% | 0.98 | 2.66% |
| 2025-06-05 | 29.92 | 30.60 | 28.47 | 29.71 | -0.03% | 2.00 | 5.49% |
| 2025-06-04 | 29.24 | 29.73 | 28.84 | 29.72 | +0.98% | 1.01 | 2.77% |
| 2025-06-03 | 28.64 | 30.10 | 28.13 | 29.44 | +1.75% | 1.23 | 3.39% |
| 2025-05-30 | 29.45 | 29.67 | 28.59 | 28.93 | -0.85% | 1.16 | 3.21% |
| 2025-05-29 | 29.02 | 29.37 | 28.56 | 29.18 | +0.58% | 0.71 | 1.95% |
| 2025-05-28 | 28.18 | 29.51 | 28.18 | 29.01 | +3.87% | 1.19 | 3.33% |