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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.40 | 23.73 | 22.62 | 22.66 | -3.16% | 0.59 | 2.05% |
| 2025-12-17 | 23.61 | 23.84 | 23.09 | 23.40 | -0.93% | 0.64 | 2.21% |
| 2025-12-16 | 24.94 | 24.94 | 23.50 | 23.62 | -5.22% | 0.40 | 1.34% |
| 2025-12-15 | 24.81 | 25.18 | 24.51 | 24.92 | +0.44% | 0.17 | 0.56% |
| 2025-12-12 | 25.26 | 25.45 | 24.70 | 24.81 | -2.05% | 0.44 | 1.43% |
| 2025-12-11 | 25.57 | 25.68 | 25.12 | 25.33 | -0.94% | 0.17 | 0.55% |
| 2025-12-10 | 25.91 | 25.91 | 25.19 | 25.57 | -0.89% | 0.31 | 0.97% |
| 2025-12-09 | 26.39 | 26.39 | 25.65 | 25.80 | -1.45% | 0.30 | 0.93% |
| 2025-12-08 | 26.41 | 26.80 | 26.16 | 26.18 | -1.87% | 0.26 | 0.79% |
| 2025-12-05 | 26.11 | 26.80 | 25.80 | 26.68 | +2.22% | 0.26 | 0.80% |
| 2025-12-04 | 26.01 | 27.54 | 26.01 | 26.10 | +0.08% | 0.38 | 1.15% |
| 2025-12-03 | 26.21 | 26.58 | 26.03 | 26.08 | -1.44% | 0.22 | 0.67% |
| 2025-12-02 | 27.17 | 27.24 | 26.37 | 26.46 | -2.61% | 0.41 | 1.23% |
| 2025-12-01 | 27.86 | 28.26 | 27.05 | 27.17 | -2.62% | 0.46 | 1.36% |
| 2025-11-28 | 28.17 | 28.33 | 27.60 | 27.90 | -1.13% | 0.41 | 1.19% |
| 2025-11-27 | 28.64 | 28.76 | 28.18 | 28.22 | -0.63% | 0.27 | 0.77% |
| 2025-11-26 | 28.81 | 28.92 | 28.27 | 28.40 | -0.32% | 0.36 | 1.01% |
| 2025-11-25 | 28.30 | 28.68 | 28.00 | 28.49 | +0.81% | 0.43 | 1.23% |
| 2025-11-24 | 27.40 | 28.58 | 27.40 | 28.26 | +2.65% | 0.51 | 1.45% |
| 2025-11-21 | 28.51 | 28.84 | 27.41 | 27.53 | -4.21% | 0.59 | 1.70% |