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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.00 | 29.68 | 28.50 | 28.78 | -0.35% | 0.47 | 1.31% |
| 2025-09-16 | 28.35 | 28.99 | 28.12 | 28.88 | +1.87% | 0.46 | 1.30% |
| 2025-09-15 | 28.95 | 29.20 | 28.02 | 28.35 | -2.21% | 0.56 | 1.58% |
| 2025-09-12 | 29.78 | 30.18 | 28.79 | 28.99 | -3.59% | 0.64 | 1.75% |
| 2025-09-11 | 29.12 | 30.30 | 28.90 | 30.07 | +2.91% | 0.82 | 2.22% |
| 2025-09-10 | 29.38 | 29.78 | 28.95 | 29.22 | -0.78% | 0.35 | 0.95% |
| 2025-09-09 | 29.41 | 29.88 | 28.85 | 29.45 | +0.61% | 0.49 | 1.34% |
| 2025-09-08 | 29.50 | 29.56 | 28.80 | 29.27 | -0.03% | 0.53 | 1.45% |
| 2025-09-05 | 28.65 | 29.28 | 28.33 | 29.28 | +2.92% | 0.47 | 1.32% |
| 2025-09-04 | 29.00 | 29.24 | 28.00 | 28.45 | -1.63% | 0.57 | 1.61% |
| 2025-09-03 | 30.08 | 30.40 | 28.71 | 28.92 | -3.86% | 0.67 | 1.84% |
| 2025-09-02 | 30.43 | 30.88 | 29.68 | 30.08 | -1.83% | 0.68 | 1.81% |
| 2025-09-01 | 31.14 | 31.74 | 30.41 | 30.64 | -3.59% | 1.12 | 2.92% |
| 2025-08-29 | 32.70 | 32.89 | 31.51 | 31.78 | -2.81% | 1.04 | 2.62% |
| 2025-08-28 | 32.00 | 32.98 | 29.80 | 32.70 | +2.19% | 2.17 | 5.54% |
| 2025-08-27 | 30.89 | 32.94 | 30.82 | 32.00 | +4.37% | 1.62 | 4.10% |
| 2025-08-26 | 31.20 | 31.20 | 30.32 | 30.66 | -1.70% | 0.89 | 2.34% |
| 2025-08-25 | 31.22 | 31.51 | 30.35 | 31.19 | -0.10% | 1.02 | 2.65% |
| 2025-08-22 | 31.30 | 32.10 | 30.98 | 31.22 | -0.35% | 0.73 | 1.87% |
| 2025-08-21 | 32.01 | 32.70 | 31.13 | 31.33 | -2.67% | 0.87 | 2.22% |