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
2026-08-20	12.89	13.27	0.39	3.03%	12.80	13.35	23550	3106	1.35%
2026-08-19	13.47	12.88	-0.60	-4.45%	12.80	13.47	30150	3938	1.73%
2026-08-18	13.55	13.48	0.14	1.05%	13.27	13.69	19683	2644	1.13%
2026-08-17	13.42	13.34	0.11	0.83%	13.10	13.42	20084	2662	1.15%
2026-08-14	13.14	13.23	0.09	0.68%	13.02	13.39	19481	2569	1.12%
2026-08-13	13.47	13.14	-0.33	-2.45%	13.14	13.87	24337	3259	1.40%
2026-08-12	13.38	13.47	0.03	0.22%	13.29	13.50	16654	2233	0.96%
2026-08-11	13.25	13.44	-0.01	-0.07%	13.06	13.54	20765	2765	1.19%
2026-08-10	13.23	13.45	0.27	2.05%	12.97	13.50	30757	4100	1.77%
2026-08-07	13.37	13.18	-0.11	-0.83%	12.89	13.39	28327	3713	1.63%
2026-08-06	13.30	13.29	0.03	0.23%	13.05	13.53	31831	4216	1.83%
2026-08-05	18.55	18.85	0.49	2.67%	18.29	18.87	26194	4891	2.11%
2026-08-04	18.41	18.36	-0.05	-0.27%	18.03	18.55	26969	4918	2.17%
2026-08-03	17.09	18.41	1.46	8.61%	17.00	18.65	45626	8370	3.67%
2026-07-31	16.57	16.95	0.47	2.85%	16.48	17.18	20276	3422	1.63%
2026-07-30	16.78	16.48	-0.46	-2.72%	16.34	17.22	22092	3705	1.78%
2026-07-29	16.55	16.94	0.52	3.17%	16.06	17.29	19463	3270	1.57%
2026-07-28	16.34	16.42	0.17	1.05%	16.21	16.85	17738	2918	1.43%
2026-07-27	15.65	16.25	0.57	3.64%	15.34	16.49	31995	5161	2.58%
2026-07-24	15.90	15.68	-0.38	-2.37%	15.55	15.97	13995	2200	1.13%
2026-07-23	15.22	16.06	0.46	2.95%	15.14	16.10	17439	2760	1.40%
2026-07-22	16.10	15.60	-0.45	-2.80%	15.45	16.10	15923	2500	1.28%
2026-07-21	15.69	16.05	0.14	0.88%	14.81	16.34	31383	4926	2.53%
2026-07-20	16.96	15.91	-0.88	-5.24%	15.42	17.27	28341	4590	2.28%
2026-07-17	17.49	16.79	-0.82	-4.66%	16.64	17.80	19042	3271	1.53%
2026-07-16	17.58	17.61	-0.09	-0.51%	17.15	17.80	13882	2439	1.12%
2026-07-15	17.53	17.70	0.10	0.57%	17.26	17.99	12640	2237	1.02%
2026-07-14	17.38	17.60	0.55	3.23%	16.77	17.72	23584	4070	1.90%
2026-07-13	18.30	17.05	-1.12	-6.16%	16.80	18.30	27826	4832	2.24%
2026-07-10	17.80	18.17	0.39	2.19%	17.57	18.57	30828	5627	2.48%
2026-07-09	18.00	17.78	-0.24	-1.33%	17.19	18.14	26207	4630	2.11%
2026-07-08	18.60	18.02	-0.52	-2.80%	17.93	18.96	21673	3929	1.74%
2026-07-07	19.59	18.54	-0.95	-4.87%	18.41	19.59	21047	3966	1.69%
2026-07-06	20.08	19.49	-0.57	-2.84%	19.38	20.50	18589	3679	1.50%
2026-07-03	19.54	20.06	0.56	2.87%	19.54	20.57	23648	4771	1.90%
2026-07-02	19.29	19.50	0.27	1.40%	19.22	20.15	19174	3763	1.54%
2026-07-01	19.01	19.23	0.03	0.16%	18.96	19.98	19697	3807	1.59%
2026-06-30	18.95	19.20	0.00	0.00%	18.95	19.84	15245	2940	1.23%
2026-06-29	20.24	19.20	-1.04	-5.14%	18.94	20.38	29170	5666	2.35%
2026-06-26	21.92	20.24	-2.01	-9.03%	20.20	22.12	24707	5153	1.99%
2026-06-25	20.99	22.25	1.37	6.56%	20.16	22.77	41224	8790	3.32%
2026-06-24	21.21	20.88	-0.20	-0.95%	20.16	21.21	23975	4955	1.93%
2026-06-23	20.90	21.08	-0.11	-0.52%	20.83	21.52	14448	3063	1.16%
2026-06-22	21.69	21.19	-0.50	-2.31%	20.72	21.69	24016	5063	1.93%
2026-06-18	21.88	21.69	-0.26	-1.18%	21.32	22.19	14697	3194	1.18%
2026-06-17	21.74	21.95	0.26	1.20%	21.25	22.05	18085	3924	1.46%
2026-06-16	22.48	21.69	-0.51	-2.30%	21.69	22.48	23910	5246	1.92%
2026-06-15	22.26	22.20	0.03	0.14%	22.12	22.97	20254	4555	1.63%
2026-06-12	22.54	22.17	-0.32	-1.42%	22.00	23.00	13777	3094	1.11%
2026-06-11	23.34	22.49	-0.85	-3.64%	21.90	23.34	20697	4637	1.67%
2026-06-10	23.89	23.34	-0.48	-2.02%	22.90	24.11	21465	5048	1.73%
2026-06-09	23.97	23.82	0.52	2.23%	23.21	24.38	27890	6627	2.25%
2026-06-08	21.50	23.30	1.23	5.57%	21.31	23.70	40338	9297	3.25%
2026-06-05	21.49	22.07	0.62	2.89%	21.30	22.29	16826	3683	1.35%
2026-06-04	21.21	21.45	0.00	0.00%	21.06	21.59	14987	3208	1.21%
2026-06-03	21.03	21.45	0.46	2.19%	20.75	21.60	12314	2620	0.99%
2026-06-02	21.44	20.99	-0.46	-2.14%	20.75	21.57	13044	2744	1.05%
2026-06-01	20.82	21.45	0.73	3.52%	20.51	21.74	13700	2924	1.10%
2026-05-29	21.88	20.72	-1.13	-5.17%	20.40	21.95	17397	3655	1.40%
2026-05-28	22.01	21.85	0.05	0.23%	21.51	22.14	16451	3591	1.32%
2026-05-27	22.69	21.80	-0.80	-3.54%	21.78	22.75	20589	4531	1.66%
2026-05-26	23.53	22.60	-1.05	-4.44%	22.12	23.65	33592	7592	2.70%
2026-05-25	24.37	23.65	-0.67	-2.75%	23.42	24.64	19125	4547	1.54%
2026-05-22	23.69	24.32	0.92	3.93%	23.25	25.21	31666	7701	2.55%
2026-05-21	24.59	23.40	-1.19	-4.84%	23.33	25.00	19093	4586	1.54%
2026-05-20	24.32	24.59	0.26	1.07%	23.75	24.79	18908	4600	1.52%
2026-05-19	24.79	24.33	-0.46	-1.86%	24.29	25.13	22939	5639	1.85%
2026-05-18	23.59	24.79	1.51	6.49%	23.09	24.96	49683	12061	4.00%
2026-05-15	23.45	23.28	0.04	0.17%	23.00	23.65	16482	3834	1.33%
2026-05-14	23.65	23.24	-0.35	-1.48%	23.09	23.70	17236	4029	1.39%
2026-05-13	23.80	23.59	-0.11	-0.46%	23.47	23.92	25735	6089	2.07%