青达环保(688501)股票行情
青达环保(688501)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 26.63 | 26.76 | 0.16 | 0.60% | 26.50 | 26.98 | 15675 | 4184.23 | 1.26% | 0.00 |
| 2026-02-02 | 27.00 | 26.60 | -0.59 | -2.17% | 26.52 | 27.63 | 16559 | 4467.66 | 1.33% | 0.00 |
| 2026-01-30 | 26.92 | 27.19 | 0.19 | 0.70% | 26.43 | 27.21 | 16074 | 4315.96 | 1.29% | 0.00 |
| 2026-01-29 | 28.08 | 27.00 | -1.09 | -3.88% | 26.85 | 28.08 | 29863 | 8148.42 | 2.40% | 0.00 |
| 2026-01-28 | 29.85 | 28.09 | -1.74 | -5.83% | 27.62 | 30.50 | 56948 | 16432.60 | 4.58% | 0.00 |
| 2026-01-27 | 28.75 | 29.83 | 1.04 | 3.61% | 27.60 | 30.49 | 64481 | 18795.22 | 5.19% | 0.00 |
| 2026-01-26 | 28.13 | 28.79 | 0.80 | 2.86% | 27.70 | 28.85 | 38955 | 11063.16 | 3.14% | 0.00 |
| 2026-01-23 | 27.88 | 27.99 | 0.30 | 1.08% | 27.40 | 28.36 | 21483 | 5980.57 | 1.73% | 0.00 |
| 2026-01-22 | 27.23 | 27.69 | 0.32 | 1.17% | 27.23 | 27.98 | 19543 | 5393.94 | 1.57% | 0.00 |
| 2026-01-21 | 26.96 | 27.37 | 0.41 | 1.52% | 26.55 | 27.56 | 21310 | 5776.76 | 1.72% | 0.00 |
| 2026-01-20 | 27.58 | 26.96 | -0.53 | -1.93% | 26.68 | 27.70 | 22222 | 6031.37 | 1.79% | 0.00 |
| 2026-01-19 | 28.15 | 27.49 | -0.56 | -2.00% | 27.37 | 28.36 | 24069 | 6652.35 | 1.94% | 0.00 |
| 2026-01-16 | 28.43 | 28.05 | 0.23 | 0.83% | 27.50 | 28.43 | 13158 | 3676.39 | 1.06% | 0.00 |
| 2026-01-15 | 27.32 | 27.82 | 0.50 | 1.83% | 27.29 | 28.06 | 19357 | 5360.95 | 1.56% | 0.00 |
| 2026-01-14 | 27.50 | 27.32 | 0.00 | 0.00% | 26.90 | 27.87 | 19459 | 5342.17 | 1.57% | 0.00 |
| 2026-01-13 | 27.95 | 27.32 | -0.34 | -1.23% | 27.15 | 28.27 | 19506 | 5394.83 | 1.57% | 0.00 |
| 2026-01-12 | 27.51 | 27.66 | 0.18 | 0.66% | 27.10 | 27.95 | 20741 | 5708.74 | 1.67% | 0.00 |
| 2026-01-09 | 28.03 | 27.48 | -0.44 | -1.58% | 27.08 | 28.25 | 22357 | 6128.45 | 1.80% | 0.00 |
| 2026-01-08 | 28.50 | 27.92 | -0.30 | -1.06% | 27.75 | 28.85 | 28058 | 7930.27 | 2.26% | 0.00 |
| 2026-01-07 | 26.54 | 28.22 | 1.81 | 6.85% | 26.20 | 28.87 | 56291 | 15734.27 | 4.53% | 0.00 |
| 2026-01-06 | 26.31 | 26.41 | 0.09 | 0.34% | 26.15 | 27.28 | 17964 | 4788.58 | 1.45% | 0.00 |
| 2026-01-05 | 26.69 | 26.32 | -0.11 | -0.42% | 26.21 | 27.06 | 18349 | 4875.90 | 1.48% | 0.00 |
| 2025-12-31 | 26.68 | 26.43 | -0.22 | -0.83% | 26.28 | 26.79 | 11469 | 3042.25 | 0.92% | 0.00 |
| 2025-12-30 | 27.34 | 26.65 | -0.42 | -1.55% | 26.49 | 27.34 | 13731 | 3658.63 | 1.11% | 0.00 |
| 2025-12-29 | 26.80 | 27.07 | 0.19 | 0.71% | 26.78 | 27.62 | 19610 | 5333.39 | 1.58% | 0.00 |
| 2025-12-26 | 27.56 | 26.88 | -0.68 | -2.47% | 26.26 | 27.56 | 48172 | 12828.98 | 3.88% | 0.00 |
| 2025-12-25 | 26.04 | 27.56 | 1.37 | 5.23% | 26.02 | 27.71 | 30285 | 8193.94 | 2.44% | 0.00 |
| 2025-12-24 | 25.62 | 26.19 | 0.57 | 2.22% | 25.13 | 26.47 | 20669 | 5396.40 | 1.66% | 0.00 |
| 2025-12-23 | 25.97 | 25.62 | -0.13 | -0.50% | 25.50 | 26.47 | 19877 | 5133.55 | 1.60% | 0.00 |
| 2025-12-22 | 24.00 | 25.75 | 2.17 | 9.20% | 23.83 | 26.14 | 40783 | 10342.14 | 3.28% | 0.00 |
| 2025-12-19 | 22.78 | 23.58 | 0.92 | 4.06% | 22.62 | 23.60 | 35110 | 8101.90 | 2.83% | 0.00 |
| 2025-12-18 | 23.40 | 22.66 | -0.74 | -3.16% | 22.62 | 23.73 | 25509 | 5891.32 | 2.05% | 0.00 |
| 2025-12-17 | 23.61 | 23.40 | -0.22 | -0.93% | 23.09 | 23.84 | 27447 | 6412.80 | 2.21% | 0.00 |
| 2025-12-16 | 24.94 | 23.62 | -1.30 | -5.22% | 23.50 | 24.94 | 16605 | 3994.20 | 1.34% | 0.00 |
| 2025-12-15 | 24.81 | 24.92 | 0.11 | 0.44% | 24.51 | 25.18 | 6970 | 1736.25 | 0.56% | 0.00 |
| 2025-12-12 | 25.26 | 24.81 | -0.52 | -2.05% | 24.70 | 25.45 | 17730 | 4427.39 | 1.43% | 0.00 |
| 2025-12-11 | 25.57 | 25.33 | -0.24 | -0.94% | 25.12 | 25.68 | 6871 | 1747.16 | 0.55% | 0.00 |
| 2025-12-10 | 25.91 | 25.57 | -0.23 | -0.89% | 25.19 | 25.91 | 12030 | 3062.70 | 0.97% | 0.00 |
| 2025-12-09 | 26.39 | 25.80 | -0.38 | -1.45% | 25.65 | 26.39 | 11547 | 2991.12 | 0.93% | 0.00 |
| 2025-12-08 | 26.41 | 26.18 | -0.50 | -1.87% | 26.16 | 26.80 | 9811 | 2580.45 | 0.79% | 0.00 |
| 2025-12-05 | 26.11 | 26.68 | 0.58 | 2.22% | 25.80 | 26.80 | 9983 | 2622.07 | 0.80% | 0.00 |
| 2025-12-04 | 26.01 | 26.10 | 0.02 | 0.08% | 26.01 | 27.54 | 14346 | 3814.28 | 1.15% | 0.00 |
| 2025-12-03 | 26.21 | 26.08 | -0.38 | -1.44% | 26.03 | 26.58 | 8287 | 2170.57 | 0.67% | 0.00 |
| 2025-12-02 | 27.17 | 26.46 | -0.71 | -2.61% | 26.37 | 27.24 | 15256 | 4064.69 | 1.23% | 0.00 |
| 2025-12-01 | 27.86 | 27.17 | -0.73 | -2.62% | 27.05 | 28.26 | 16921 | 4647.26 | 1.36% | 0.00 |
| 2025-11-28 | 28.17 | 27.90 | -0.32 | -1.13% | 27.60 | 28.33 | 14756 | 4112.10 | 1.19% | 0.00 |
| 2025-11-27 | 28.64 | 28.22 | -0.18 | -0.63% | 28.18 | 28.76 | 9597 | 2734.28 | 0.77% | 0.00 |
| 2025-11-26 | 28.81 | 28.40 | -0.09 | -0.32% | 28.27 | 28.92 | 12589 | 3595.72 | 1.01% | 0.00 |
| 2025-11-25 | 28.30 | 28.49 | 0.23 | 0.81% | 28.00 | 28.68 | 15305 | 4346.23 | 1.23% | 0.00 |
| 2025-11-24 | 27.40 | 28.26 | 0.73 | 2.65% | 27.40 | 28.58 | 18044 | 5079.44 | 1.45% | 0.00 |
| 2025-11-21 | 28.51 | 27.53 | -1.21 | -4.21% | 27.41 | 28.84 | 21066 | 5882.42 | 1.70% | 0.00 |
| 2025-11-20 | 29.18 | 28.74 | -0.08 | -0.28% | 28.41 | 29.45 | 30562 | 8845.86 | 2.46% | 0.00 |
| 2025-11-19 | 27.05 | 28.82 | 1.66 | 6.11% | 26.91 | 29.25 | 38732 | 10946.57 | 3.12% | 0.00 |
| 2025-11-18 | 26.99 | 27.16 | 0.21 | 0.78% | 26.32 | 27.25 | 11595 | 3101.44 | 0.93% | 0.00 |
| 2025-11-17 | 26.78 | 26.95 | 0.49 | 1.85% | 26.29 | 27.24 | 14462 | 3892.50 | 1.16% | 0.00 |
| 2025-11-14 | 26.40 | 26.46 | -0.02 | -0.08% | 26.36 | 26.98 | 10600 | 2822.42 | 0.85% | 0.00 |
| 2025-11-13 | 26.91 | 26.48 | -0.23 | -0.86% | 26.42 | 26.91 | 10427 | 2768.33 | 0.84% | 0.00 |
| 2025-11-12 | 26.85 | 26.71 | 0.05 | 0.19% | 26.26 | 26.85 | 7675 | 2033.69 | 0.62% | 0.00 |
| 2025-11-11 | 27.28 | 26.66 | -0.62 | -2.27% | 26.60 | 27.35 | 13607 | 3642.64 | 1.10% | 0.00 |
| 2025-11-10 | 26.39 | 27.28 | 1.09 | 4.16% | 26.05 | 27.50 | 19468 | 5260.51 | 1.57% | 0.00 |
| 2025-11-07 | 26.25 | 26.19 | -0.06 | -0.23% | 26.03 | 26.35 | 6183 | 1620.00 | 0.50% | 0.00 |
| 2025-11-06 | 26.20 | 26.25 | 0.01 | 0.04% | 26.08 | 26.49 | 8100 | 2131.24 | 0.65% | 0.00 |
| 2025-11-05 | 25.50 | 26.24 | 0.57 | 2.22% | 25.12 | 26.24 | 9922 | 2576.53 | 0.80% | 0.00 |
| 2025-11-04 | 26.63 | 25.67 | -0.96 | -3.60% | 25.51 | 26.63 | 17243 | 4456.24 | 1.39% | 0.00 |
| 2025-11-03 | 26.86 | 26.63 | -0.21 | -0.78% | 26.21 | 26.99 | 11846 | 3139.56 | 0.95% | 0.00 |
| 2025-10-31 | 26.76 | 26.84 | 0.00 | 0.00% | 26.52 | 27.27 | 14615 | 3929.11 | 1.18% | 0.00 |
| 2025-10-30 | 28.00 | 26.84 | -1.26 | -4.48% | 26.80 | 28.00 | 22834 | 6177.54 | 1.84% | 0.00 |
| 2025-10-29 | 27.78 | 28.10 | 0.15 | 0.54% | 27.60 | 28.19 | 12285 | 3431.65 | 0.99% | 13.53 |
| 2025-10-28 | 28.09 | 27.95 | -0.10 | -0.36% | 27.56 | 28.18 | 11184 | 3112.04 | 0.90% | 0.00 |
| 2025-10-27 | 27.64 | 28.05 | 0.41 | 1.48% | 27.33 | 28.38 | 19188 | 5366.56 | 1.54% | 0.00 |
| 2025-10-24 | 27.50 | 27.64 | 0.32 | 1.17% | 27.07 | 27.89 | 12129 | 3342.51 | 0.98% | 0.00 |
| 2025-10-23 | 27.05 | 27.32 | 0.30 | 1.11% | 26.73 | 27.32 | 8849 | 2390.87 | 0.71% | 0.00 |
| 2025-10-22 | 27.66 | 27.02 | -0.66 | -2.38% | 27.00 | 27.66 | 11033 | 2998.33 | 0.89% | 0.00 |
| 2025-10-21 | 27.90 | 27.68 | -0.22 | -0.79% | 27.48 | 27.98 | 12483 | 3448.80 | 1.00% | 0.00 |
| 2025-10-20 | 28.18 | 27.90 | -0.20 | -0.71% | 27.50 | 28.49 | 11877 | 3308.97 | 0.96% | 0.00 |
| 2025-10-17 | 29.30 | 28.10 | -1.56 | -5.26% | 27.89 | 29.40 | 22649 | 6453.08 | 1.82% | 0.00 |
| 2025-10-16 | 29.56 | 29.66 | 0.11 | 0.37% | 29.28 | 30.35 | 24887 | 7431.59 | 2.00% | 0.00 |
| 2025-10-15 | 28.60 | 29.55 | 1.05 | 3.68% | 28.30 | 29.69 | 29665 | 8655.00 | 2.39% | 0.00 |
| 2025-10-14 | 28.50 | 28.50 | 0.01 | 0.04% | 27.92 | 29.04 | 19310 | 5492.74 | 1.55% | 0.00 |
| 2025-10-13 | 28.39 | 28.49 | -0.60 | -2.06% | 27.36 | 28.69 | 24049 | 6739.57 | 1.94% | 0.00 |
上证大盘股票行情在线 K线走势图
青达环保(688501)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
