青达环保 (688501) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	20.02	19.79	-0.31	-1.54%	18.88	20.20	57803	11306	5.79%
2025-04-02	19.81	20.10	0.20	1.01%	19.66	20.58	47447	9564	4.75%
2025-04-01	19.50	19.90	0.41	2.10%	18.76	20.22	49112	9626	4.92%
2025-03-31	19.51	19.49	-0.14	-0.71%	19.25	20.00	35786	7002	3.59%
2025-03-28	19.50	19.63	0.33	1.71%	19.50	20.15	35007	6941	3.51%
2025-03-27	19.50	19.30	-0.06	-0.31%	19.16	20.25	48383	9523	4.85%
2025-03-26	19.44	19.36	0.09	0.47%	19.01	19.59	24104	4665	2.42%
2025-03-25	19.77	19.27	-0.50	-2.53%	19.02	20.14	35427	6899	3.55%
2025-03-24	20.03	19.77	-0.28	-1.40%	19.03	20.53	60212	11967	6.03%
2025-03-21	20.03	20.05	0.02	0.10%	19.77	20.48	35683	7157	3.58%
2025-03-20	19.64	20.03	0.51	2.61%	19.19	20.35	47466	9423	4.76%
2025-03-19	19.82	19.52	-0.35	-1.76%	19.29	19.82	34682	6752	3.48%
2025-03-18	19.33	19.87	0.54	2.79%	19.21	20.66	96924	19258	9.71%
2025-03-17	20.13	19.33	-0.41	-2.08%	18.54	20.13	102311	19697	10.25%
2025-03-14	18.73	19.74	1.34	7.28%	18.73	19.77	80299	15505	8.05%
2025-03-13	18.66	18.40	-0.15	-0.81%	18.10	19.05	29195	5383	2.93%
2025-03-12	18.32	18.55	0.23	1.26%	18.11	19.09	57055	10629	5.72%
2025-03-11	17.78	18.32	0.54	3.04%	17.51	18.50	39560	7149	3.96%
2025-03-10	17.99	17.78	-0.21	-1.17%	17.50	19.15	66106	12070	6.62%
2025-03-07	17.90	17.99	0.11	0.62%	17.23	17.99	46807	8273	4.69%
2025-03-06	16.52	17.88	1.26	7.58%	16.52	17.99	64641	11243	6.48%
2025-03-05	16.01	16.62	0.68	4.27%	15.62	16.69	49682	8022	4.98%
2025-03-04	15.36	15.94	0.57	3.71%	15.10	16.29	46153	7301	4.62%
2025-03-03	16.10	15.37	-0.39	-2.47%	15.15	16.10	51260	7958	5.14%
2025-02-28	14.87	15.76	0.77	5.14%	14.82	16.10	78669	12282	7.88%
2025-02-27	14.99	14.99	0.06	0.40%	14.81	15.50	38235	5793	3.83%
2025-02-26	14.90	14.93	-0.04	-0.27%	14.77	15.20	25924	3891	2.60%
2025-02-25	14.19	14.97	0.73	5.13%	14.03	15.08	53276	7876	5.34%
2025-02-24	14.17	14.24	0.07	0.49%	13.95	14.29	19207	2717	1.92%
2025-02-21	14.45	14.17	-0.32	-2.21%	14.05	14.52	27704	3938	2.78%
2025-02-20	14.32	14.49	0.16	1.12%	14.17	14.67	22458	3240	2.25%
2025-02-19	13.65	14.33	0.79	5.83%	13.54	14.66	38420	5465	3.85%
2025-02-18	13.82	13.54	-0.27	-1.96%	13.53	13.94	9208	1260	0.92%
2025-02-17	13.71	13.81	0.07	0.51%	13.64	13.84	11974	1646	1.20%
2025-02-14	13.71	13.74	0.02	0.15%	13.65	13.82	10885	1491	1.09%
2025-02-13	14.07	13.72	-0.29	-2.07%	13.71	14.07	19394	2681	1.94%
2025-02-12	14.02	14.01	-0.04	-0.28%	13.89	14.15	12307	1726	1.23%
2025-02-11	14.05	14.05	0.00	0.00%	13.96	14.10	9461	1328	0.95%
2025-02-10	14.07	14.05	0.07	0.50%	13.90	14.13	13702	1922	1.37%
2025-02-07	14.07	13.98	-0.04	-0.29%	13.89	14.17	14077	1975	1.41%
2025-02-06	13.75	14.02	0.26	1.89%	13.62	14.03	11607	1618	1.16%
2025-02-05	13.96	13.76	-0.13	-0.94%	13.62	14.10	13673	1887	1.37%
2025-01-27	14.15	13.89	-0.20	-1.42%	13.87	14.20	7096	996	0.71%
2025-01-24	13.96	14.09	0.20	1.44%	13.70	14.14	18036	2511	1.81%
2025-01-23	14.04	13.89	-0.02	-0.14%	13.81	14.18	12279	1721	1.23%
2025-01-22	14.17	13.91	-0.41	-2.86%	13.84	14.32	10828	1519	1.09%
2025-01-21	14.17	14.32	0.15	1.06%	14.04	14.38	10800	1540	1.08%
2025-01-20	14.13	14.17	0.18	1.29%	13.93	14.29	11658	1648	1.17%
2025-01-17	13.58	13.99	0.41	3.02%	13.46	14.09	14094	1956	1.41%
2025-01-16	13.56	13.58	0.02	0.15%	13.43	13.75	6564	891	0.66%
2025-01-15	13.61	13.56	-0.07	-0.51%	13.42	13.69	7063	957	0.71%
2025-01-14	13.05	13.63	0.68	5.25%	13.03	13.65	12718	1706	1.27%
2025-01-13	12.81	12.95	0.03	0.23%	12.67	13.05	9392	1210	0.94%
2025-01-10	13.30	12.92	-0.39	-2.93%	12.92	13.39	11530	1515	1.16%
2025-01-09	13.37	13.31	-0.01	-0.08%	13.11	13.39	7988	1061	0.80%
2025-01-08	13.30	13.32	0.04	0.30%	12.89	13.38	8679	1142	0.87%
2025-01-07	13.30	13.28	0.10	0.76%	12.97	13.43	12387	1630	1.24%
2025-01-06	13.30	13.18	-0.12	-0.90%	12.60	13.41	10726	1412	1.07%
2025-01-03	13.85	13.30	-0.51	-3.69%	13.26	13.85	14576	1965	1.46%
2025-01-02	14.00	13.81	-0.22	-1.57%	13.70	14.15	13974	1938	1.40%
2024-12-31	14.44	14.03	-0.30	-2.09%	13.91	14.44	15880	2241	1.59%
2024-12-30	13.94	14.33	0.45	3.24%	13.66	14.62	25311	3618	2.54%
2024-12-27	13.82	13.88	0.06	0.43%	13.82	14.09	7602	1059	0.76%
2024-12-26	13.74	13.82	0.10	0.73%	13.74	13.96	8111	1124	0.81%