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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.38 | 26.51 | 25.81 | 26.27 | -0.42% | 0.65 | 2.01% |
| 2026-04-21 | 26.51 | 26.62 | 25.95 | 26.38 | -0.53% | 0.38 | 1.17% |
| 2026-04-20 | 26.20 | 26.84 | 25.85 | 26.52 | +1.26% | 0.49 | 1.50% |
| 2026-04-17 | 26.55 | 26.55 | 25.86 | 26.19 | +0.54% | 0.47 | 1.46% |
| 2026-04-16 | 26.55 | 26.56 | 25.79 | 26.05 | -0.95% | 0.56 | 1.74% |
| 2026-04-15 | 24.92 | 27.40 | 24.86 | 26.30 | +5.54% | 1.15 | 3.50% |
| 2026-04-14 | 24.50 | 25.26 | 24.07 | 24.92 | +2.85% | 0.44 | 1.43% |
| 2026-04-13 | 23.83 | 24.30 | 23.80 | 24.23 | +0.79% | 0.35 | 1.16% |
| 2026-04-10 | 24.20 | 24.67 | 23.98 | 24.04 | -0.66% | 0.47 | 1.56% |
| 2026-04-09 | 24.50 | 24.62 | 24.03 | 24.20 | -1.18% | 0.34 | 1.13% |
| 2026-04-08 | 23.53 | 24.57 | 23.53 | 24.49 | +6.11% | 0.39 | 1.30% |
| 2026-04-07 | 23.07 | 23.48 | 22.92 | 23.08 | +0.04% | 0.22 | 0.76% |
| 2026-04-03 | 23.88 | 23.98 | 23.00 | 23.07 | -3.39% | 0.23 | 0.80% |
| 2026-04-02 | 24.46 | 24.46 | 23.63 | 23.88 | -2.45% | 0.26 | 0.89% |
| 2026-04-01 | 24.25 | 24.56 | 24.12 | 24.48 | +2.04% | 0.23 | 0.75% |
| 2026-03-31 | 24.70 | 24.84 | 23.81 | 23.99 | -2.84% | 0.24 | 0.81% |
| 2026-03-30 | 24.44 | 24.89 | 24.12 | 24.69 | -1.24% | 0.32 | 1.05% |
| 2026-03-27 | 24.60 | 25.20 | 24.53 | 25.00 | +0.73% | 0.22 | 0.73% |
| 2026-03-26 | 25.73 | 25.80 | 24.67 | 24.82 | -3.54% | 0.40 | 1.30% |
| 2026-03-25 | 24.35 | 25.86 | 24.29 | 25.73 | +5.67% | 0.58 | 1.87% |