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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.18 | 29.45 | 28.41 | 28.74 | -0.28% | 0.88 | 2.46% |
| 2025-11-19 | 27.05 | 29.25 | 26.91 | 28.82 | +6.11% | 1.09 | 3.12% |
| 2025-11-18 | 26.99 | 27.25 | 26.32 | 27.16 | +0.78% | 0.31 | 0.93% |
| 2025-11-17 | 26.78 | 27.24 | 26.29 | 26.95 | +1.85% | 0.39 | 1.16% |
| 2025-11-14 | 26.40 | 26.98 | 26.36 | 26.46 | -0.08% | 0.28 | 0.85% |
| 2025-11-13 | 26.91 | 26.91 | 26.42 | 26.48 | -0.86% | 0.28 | 0.84% |
| 2025-11-12 | 26.85 | 26.85 | 26.26 | 26.71 | +0.19% | 0.20 | 0.62% |
| 2025-11-11 | 27.28 | 27.35 | 26.60 | 26.66 | -2.27% | 0.36 | 1.10% |
| 2025-11-10 | 26.39 | 27.50 | 26.05 | 27.28 | +4.16% | 0.53 | 1.57% |
| 2025-11-07 | 26.25 | 26.35 | 26.03 | 26.19 | -0.23% | 0.16 | 0.50% |
| 2025-11-06 | 26.20 | 26.49 | 26.08 | 26.25 | +0.04% | 0.21 | 0.65% |
| 2025-11-05 | 25.50 | 26.24 | 25.12 | 26.24 | +2.22% | 0.26 | 0.80% |
| 2025-11-04 | 26.63 | 26.63 | 25.51 | 25.67 | -3.60% | 0.45 | 1.39% |
| 2025-11-03 | 26.86 | 26.99 | 26.21 | 26.63 | -0.78% | 0.31 | 0.95% |
| 2025-10-31 | 26.76 | 27.27 | 26.52 | 26.84 | 0.00% | 0.39 | 1.18% |
| 2025-10-30 | 28.00 | 28.00 | 26.80 | 26.84 | -4.48% | 0.62 | 1.84% |
| 2025-10-29 | 27.78 | 28.19 | 27.60 | 28.10 | +0.54% | 0.34 | 0.99% |
| 2025-10-28 | 28.09 | 28.18 | 27.56 | 27.95 | -0.36% | 0.31 | 0.90% |
| 2025-10-27 | 27.64 | 28.38 | 27.33 | 28.05 | +1.48% | 0.54 | 1.54% |
| 2025-10-24 | 27.50 | 27.89 | 27.07 | 27.64 | +1.17% | 0.33 | 0.98% |