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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.05 | 27.32 | 26.73 | 27.32 | +1.11% | 0.24 | 0.71% |
| 2025-10-22 | 27.66 | 27.66 | 27.00 | 27.02 | -2.38% | 0.30 | 0.89% |
| 2025-10-21 | 27.90 | 27.98 | 27.48 | 27.68 | -0.79% | 0.34 | 1.00% |
| 2025-10-20 | 28.18 | 28.49 | 27.50 | 27.90 | -0.71% | 0.33 | 0.96% |
| 2025-10-17 | 29.30 | 29.40 | 27.89 | 28.10 | -5.26% | 0.65 | 1.82% |
| 2025-10-16 | 29.56 | 30.35 | 29.28 | 29.66 | +0.37% | 0.74 | 2.00% |
| 2025-10-15 | 28.60 | 29.69 | 28.30 | 29.55 | +3.68% | 0.87 | 2.39% |
| 2025-10-14 | 28.50 | 29.04 | 27.92 | 28.50 | +0.04% | 0.55 | 1.55% |
| 2025-10-13 | 28.39 | 28.69 | 27.36 | 28.49 | -2.06% | 0.67 | 1.94% |
| 2025-10-10 | 28.46 | 29.87 | 28.46 | 29.09 | +2.25% | 1.15 | 3.17% |
| 2025-10-09 | 28.52 | 29.50 | 28.10 | 28.45 | -0.18% | 0.56 | 1.58% |
| 2025-09-30 | 27.56 | 29.00 | 27.18 | 28.50 | +3.94% | 0.61 | 1.73% |
| 2025-09-29 | 27.32 | 27.68 | 26.80 | 27.42 | -0.15% | 0.35 | 1.02% |
| 2025-09-26 | 27.51 | 27.99 | 27.21 | 27.46 | -1.08% | 0.47 | 1.36% |
| 2025-09-25 | 27.81 | 28.59 | 27.53 | 27.76 | -0.04% | 0.37 | 1.05% |
| 2025-09-24 | 27.29 | 27.77 | 27.29 | 27.77 | +1.02% | 0.34 | 0.98% |
| 2025-09-23 | 27.75 | 27.86 | 26.38 | 27.49 | -0.87% | 0.61 | 1.81% |
| 2025-09-22 | 27.93 | 28.12 | 27.35 | 27.73 | -0.89% | 0.54 | 1.57% |
| 2025-09-19 | 28.16 | 28.48 | 27.80 | 27.98 | -0.32% | 0.38 | 1.08% |
| 2025-09-18 | 28.51 | 28.90 | 27.90 | 28.07 | -2.47% | 0.48 | 1.37% |