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
2026-05-06	24.47	24.50	0.14	0.57%	24.23	24.78	21095	5151	1.70%
2026-04-30	24.20	24.36	-0.03	-0.12%	24.20	25.06	18093	4446	1.46%
2026-04-29	24.15	24.39	0.19	0.79%	24.06	24.68	18201	4442	1.47%
2026-04-28	24.42	24.20	-0.86	-3.43%	24.11	24.71	25716	6257	2.07%
2026-04-27	25.00	25.06	0.05	0.20%	24.27	25.38	33191	8206	2.67%
2026-04-24	26.50	25.01	-1.50	-5.66%	24.65	26.51	43621	10992	3.51%
2026-04-23	27.02	26.51	0.24	0.91%	26.31	27.36	40164	10762	3.23%
2026-04-22	26.38	26.27	-0.11	-0.42%	25.81	26.51	24956	6518	2.01%
2026-04-21	26.51	26.38	-0.14	-0.53%	25.95	26.62	14564	3816	1.17%
2026-04-20	26.20	26.52	0.33	1.26%	25.85	26.84	18630	4918	1.50%
2026-04-17	26.55	26.19	0.14	0.54%	25.86	26.55	18092	4720	1.46%
2026-04-16	26.55	26.05	-0.25	-0.95%	25.79	26.56	21571	5624	1.74%
2026-04-15	24.92	26.30	1.38	5.54%	24.86	27.40	43515	11472	3.50%
2026-04-14	24.50	24.92	0.69	2.85%	24.07	25.26	17724	4387	1.43%
2026-04-13	23.83	24.23	0.19	0.79%	23.80	24.30	14459	3468	1.16%
2026-04-10	24.20	24.04	-0.16	-0.66%	23.98	24.67	19395	4703	1.56%
2026-04-09	24.50	24.20	-0.29	-1.18%	24.03	24.62	14064	3415	1.13%
2026-04-08	23.53	24.49	1.41	6.11%	23.53	24.57	16191	3919	1.30%
2026-04-07	23.07	23.08	0.01	0.04%	22.92	23.48	9405	2175	0.76%
2026-04-03	23.88	23.07	-0.81	-3.39%	23.00	23.98	9926	2319	0.80%
2026-04-02	24.46	23.88	-0.60	-2.45%	23.63	24.46	11041	2640	0.89%
2026-04-01	24.25	24.48	0.49	2.04%	24.12	24.56	9282	2258	0.75%
2026-03-31	24.70	23.99	-0.70	-2.84%	23.81	24.84	10010	2427	0.81%
2026-03-30	24.44	24.69	-0.31	-1.24%	24.12	24.89	13047	3180	1.05%
2026-03-27	24.60	25.00	0.18	0.73%	24.53	25.20	9011	2242	0.73%
2026-03-26	25.73	24.82	-0.91	-3.54%	24.67	25.80	16137	4041	1.30%
2026-03-25	24.35	25.73	1.38	5.67%	24.29	25.86	23197	5846	1.87%
2026-03-24	23.98	24.35	0.71	3.00%	23.42	24.40	16113	3841	1.30%
2026-03-23	24.38	23.64	-1.61	-6.38%	23.25	24.80	23429	5657	1.89%
2026-03-20	25.88	25.25	-0.22	-0.86%	25.20	25.95	17189	4397	1.38%
2026-03-19	26.60	25.47	-1.42	-5.28%	25.21	26.62	26398	6814	2.13%
2026-03-18	26.80	26.89	-0.25	-0.92%	26.71	27.53	18494	4985	1.49%
2026-03-17	27.45	27.14	0.24	0.89%	27.10	29.24	43206	12095	3.48%
2026-03-16	26.63	26.90	0.24	0.90%	26.13	26.90	15043	3988	1.21%
2026-03-13	27.23	26.66	-0.67	-2.45%	26.55	27.23	17201	4624	1.38%
2026-03-12	27.76	27.33	-0.42	-1.51%	26.91	27.92	18143	4954	1.46%
2026-03-11	27.53	27.75	0.50	1.83%	27.52	28.30	26128	7260	2.10%
2026-03-10	26.60	27.25	0.85	3.22%	26.59	27.27	20041	5424	1.61%
2026-03-09	27.01	26.40	-0.96	-3.51%	25.86	27.33	24965	6588	2.01%
2026-03-06	25.93	27.36	1.21	4.63%	25.93	27.88	29368	7977	2.36%
2026-03-05	26.06	26.15	0.44	1.71%	25.98	26.77	14730	3876	1.19%
2026-03-04	25.17	25.71	0.07	0.27%	25.17	26.68	25957	6779	2.09%
2026-03-03	27.99	25.64	-2.40	-8.56%	25.57	28.10	38249	10150	3.08%
2026-03-02	28.00	28.04	-0.65	-2.27%	27.72	28.80	29240	8217	2.35%
2026-02-27	27.92	28.69	0.85	3.05%	27.40	29.10	31308	8827	2.52%
2026-02-26	28.42	27.84	0.67	2.47%	26.91	28.42	33914	9366	2.73%
2026-02-25	27.22	27.17	0.02	0.07%	26.79	27.28	16768	4539	1.35%
2026-02-24	26.98	27.15	0.26	0.97%	26.52	27.17	17649	4754	1.42%
2026-02-13	27.84	26.89	-0.96	-3.45%	26.86	27.84	22084	6027	1.78%
2026-02-12	28.36	27.85	-0.58	-2.04%	27.61	28.67	26195	7322	2.11%
2026-02-11	29.01	28.43	-0.67	-2.30%	28.22	29.55	19083	5471	1.54%
2026-02-10	29.91	29.10	-0.21	-0.72%	28.58	29.92	41496	12080	3.34%
2026-02-09	26.62	29.31	3.18	12.17%	26.62	29.78	81367	23567	6.55%
2026-02-06	25.81	26.13	0.32	1.24%	25.38	26.18	12452	3219	1.00%
2026-02-05	26.25	25.81	-0.44	-1.68%	25.50	26.64	20545	5327	1.65%
2026-02-04	26.76	26.25	-0.51	-1.91%	26.11	27.00	14878	3932	1.20%
2026-02-03	26.63	26.76	0.16	0.60%	26.50	26.98	15675	4184	1.26%
2026-02-02	27.00	26.60	-0.59	-2.17%	26.52	27.63	16559	4467	1.33%
2026-01-30	26.92	27.19	0.19	0.70%	26.43	27.21	16074	4315	1.29%
2026-01-29	28.08	27.00	-1.09	-3.88%	26.85	28.08	29863	8148	2.40%
2026-01-28	29.85	28.09	-1.74	-5.83%	27.62	30.50	56948	16432	4.58%
2026-01-27	28.75	29.83	1.04	3.61%	27.60	30.49	64481	18795	5.19%