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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.15 | 28.36 | 27.37 | 27.49 | -2.00% | 0.67 | 1.94% |
| 2026-01-16 | 28.43 | 28.43 | 27.50 | 28.05 | +0.83% | 0.37 | 1.06% |
| 2026-01-15 | 27.32 | 28.06 | 27.29 | 27.82 | +1.83% | 0.54 | 1.56% |
| 2026-01-14 | 27.50 | 27.87 | 26.90 | 27.32 | 0.00% | 0.53 | 1.57% |
| 2026-01-13 | 27.95 | 28.27 | 27.15 | 27.32 | -1.23% | 0.54 | 1.57% |
| 2026-01-12 | 27.51 | 27.95 | 27.10 | 27.66 | +0.66% | 0.57 | 1.67% |
| 2026-01-09 | 28.03 | 28.25 | 27.08 | 27.48 | -1.58% | 0.61 | 1.80% |
| 2026-01-08 | 28.50 | 28.85 | 27.75 | 27.92 | -1.06% | 0.79 | 2.26% |
| 2026-01-07 | 26.54 | 28.87 | 26.20 | 28.22 | +6.85% | 1.57 | 4.53% |
| 2026-01-06 | 26.31 | 27.28 | 26.15 | 26.41 | +0.34% | 0.48 | 1.45% |
| 2026-01-05 | 26.69 | 27.06 | 26.21 | 26.32 | -0.42% | 0.49 | 1.48% |
| 2025-12-31 | 26.68 | 26.79 | 26.28 | 26.43 | -0.83% | 0.30 | 0.92% |
| 2025-12-30 | 27.34 | 27.34 | 26.49 | 26.65 | -1.55% | 0.37 | 1.11% |
| 2025-12-29 | 26.80 | 27.62 | 26.78 | 27.07 | +0.71% | 0.53 | 1.58% |
| 2025-12-26 | 27.56 | 27.56 | 26.26 | 26.88 | -2.47% | 1.28 | 3.88% |
| 2025-12-25 | 26.04 | 27.71 | 26.02 | 27.56 | +5.23% | 0.82 | 2.44% |
| 2025-12-24 | 25.62 | 26.47 | 25.13 | 26.19 | +2.22% | 0.54 | 1.66% |
| 2025-12-23 | 25.97 | 26.47 | 25.50 | 25.62 | -0.50% | 0.51 | 1.60% |
| 2025-12-22 | 24.00 | 26.14 | 23.83 | 25.75 | +9.20% | 1.03 | 3.28% |
| 2025-12-19 | 22.78 | 23.60 | 22.62 | 23.58 | +4.06% | 0.81 | 2.83% |