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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.98 | 24.40 | 23.42 | 24.35 | +3.00% | 0.38 | 1.30% |
| 2026-03-23 | 24.38 | 24.80 | 23.25 | 23.64 | -6.38% | 0.57 | 1.89% |
| 2026-03-20 | 25.88 | 25.95 | 25.20 | 25.25 | -0.86% | 0.44 | 1.38% |
| 2026-03-19 | 26.60 | 26.62 | 25.21 | 25.47 | -5.28% | 0.68 | 2.12% |
| 2026-03-18 | 26.80 | 27.53 | 26.71 | 26.89 | -0.92% | 0.50 | 1.49% |
| 2026-03-17 | 27.45 | 29.24 | 27.10 | 27.14 | +0.89% | 1.21 | 3.48% |
| 2026-03-16 | 26.63 | 26.90 | 26.13 | 26.90 | +0.90% | 0.40 | 1.21% |
| 2026-03-13 | 27.23 | 27.23 | 26.55 | 26.66 | -2.45% | 0.46 | 1.38% |
| 2026-03-12 | 27.76 | 27.92 | 26.91 | 27.33 | -1.51% | 0.50 | 1.46% |
| 2026-03-11 | 27.53 | 28.30 | 27.52 | 27.75 | +1.83% | 0.73 | 2.10% |
| 2026-03-10 | 26.60 | 27.27 | 26.59 | 27.25 | +3.22% | 0.54 | 1.61% |
| 2026-03-09 | 27.01 | 27.33 | 25.86 | 26.40 | -3.51% | 0.66 | 2.01% |
| 2026-03-06 | 25.93 | 27.88 | 25.93 | 27.36 | +4.63% | 0.80 | 2.36% |
| 2026-03-05 | 26.06 | 26.77 | 25.98 | 26.15 | +1.71% | 0.39 | 1.19% |
| 2026-03-04 | 25.17 | 26.68 | 25.17 | 25.71 | +0.27% | 0.68 | 2.09% |
| 2026-03-03 | 27.99 | 28.10 | 25.57 | 25.64 | -8.56% | 1.02 | 3.08% |
| 2026-03-02 | 28.00 | 28.80 | 27.72 | 28.04 | -2.27% | 0.82 | 2.35% |
| 2026-02-27 | 27.92 | 29.10 | 27.40 | 28.69 | +3.05% | 0.88 | 2.52% |
| 2026-02-26 | 28.42 | 28.42 | 26.91 | 27.84 | +2.47% | 0.94 | 2.73% |
| 2026-02-25 | 27.22 | 27.28 | 26.79 | 27.17 | +0.07% | 0.45 | 1.35% |