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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.65 | 29.83 | 27.52 | 27.93 | -3.49% | 1.22 | 3.40% |
| 2025-05-26 | 29.37 | 29.70 | 28.35 | 28.94 | -1.52% | 1.02 | 2.84% |
| 2025-05-23 | 28.43 | 29.93 | 28.43 | 29.39 | +2.31% | 1.05 | 2.87% |
| 2025-05-22 | 29.47 | 29.55 | 28.42 | 28.72 | -1.83% | 0.70 | 1.96% |
| 2025-05-21 | 29.92 | 29.93 | 28.93 | 29.26 | -2.22% | 0.69 | 1.91% |
| 2025-05-20 | 29.09 | 30.10 | 28.41 | 29.92 | +2.83% | 0.86 | 2.34% |
| 2025-05-19 | 28.84 | 29.84 | 28.84 | 29.10 | +0.93% | 0.88 | 2.41% |
| 2025-05-16 | 28.54 | 28.86 | 28.27 | 28.83 | +0.73% | 0.53 | 1.50% |
| 2025-05-15 | 28.57 | 29.26 | 28.31 | 28.62 | -0.03% | 0.67 | 1.87% |
| 2025-05-14 | 28.55 | 29.03 | 28.30 | 28.63 | -0.99% | 0.66 | 1.86% |
| 2025-05-13 | 28.64 | 29.53 | 28.37 | 28.92 | +2.78% | 1.14 | 3.18% |
| 2025-05-12 | 28.94 | 29.24 | 27.75 | 28.14 | -1.01% | 1.21 | 3.47% |
| 2025-05-09 | 26.84 | 28.71 | 26.21 | 28.42 | +5.83% | 1.72 | 5.04% |
| 2025-05-08 | 26.75 | 27.22 | 26.66 | 26.86 | -0.15% | 0.74 | 2.21% |
| 2025-05-07 | 27.06 | 27.34 | 26.54 | 26.90 | -0.07% | 0.94 | 2.81% |
| 2025-05-06 | 26.96 | 27.45 | 26.36 | 26.92 | +1.88% | 1.48 | 4.44% |