青达环保（688501）历史行情

以下为青达环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.990	15.120	15.570	14.850	0.220	1.477%	342.33万	0.52亿	1.968%
2026-10-07	15.210	14.900	15.460	14.850	-0.400	-2.614%	301.66万	0.46亿	1.735%
2026-10-06	15.210	14.900	15.460	14.850	-0.400	-2.614%	301.66万	0.46亿	1.735%
2026-10-05	15.210	14.900	15.460	14.850	-0.400	-2.614%	301.66万	0.46亿	1.735%
2026-10-02	15.210	14.900	15.460	14.850	-0.400	-2.614%	301.66万	0.46亿	1.735%
2026-10-01	15.210	14.900	15.460	14.850	-0.400	-2.614%	301.66万	0.46亿	1.735%
2026-09-30	15.210	14.900	15.460	14.850	-0.400	-2.614%	301.66万	0.00亿	0.000%
2026-09-29	15.330	15.300	15.550	15.060	0.090	0.592%	244.76万	0.00亿	0.000%
2026-09-28	15.490	15.210	15.780	15.200	-0.190	-1.234%	436.28万	0.00亿	0.000%
2026-09-27	15.790	15.400	15.950	15.300	-0.530	-3.327%	348.42万	0.54亿	2.003%
2026-09-24	15.790	15.400	15.950	15.300	-0.530	-3.327%	348.42万	0.00亿	0.000%
2026-09-23	15.970	15.930	16.250	15.520	-0.060	-0.375%	456.79万	0.00亿	0.000%
2026-09-22	16.440	15.990	16.500	15.850	-0.400	-2.441%	714.69万	0.00亿	0.000%
2026-09-21	15.550	16.390	16.600	15.240	0.990	6.429%	912.10万	0.00亿	0.000%
2026-09-18	14.540	15.400	15.850	14.540	0.850	5.842%	902.27万	0.00亿	0.000%
2026-09-17	14.200	14.550	14.670	14.100	0.160	1.112%	402.24万	0.00亿	0.000%
2026-09-16	14.280	14.390	14.590	13.790	0.250	1.768%	525.23万	0.00亿	0.000%
2026-09-15	13.140	14.140	14.600	12.920	1.000	7.610%	695.18万	0.00亿	0.000%
2026-09-14	13.060	13.140	13.250	12.850	0.070	0.536%	180.50万	0.00亿	0.000%
2026-09-11	13.400	13.070	13.540	12.800	-0.380	-2.825%	219.98万	0.00亿	0.000%
2026-09-10	13.620	13.450	13.620	13.180	-0.130	-0.957%	167.65万	0.00亿	0.000%
2026-09-09	13.630	13.580	13.840	13.500	-0.050	-0.367%	150.80万	0.00亿	0.000%
2026-09-08	13.610	13.630	13.690	13.500	-0.020	-0.147%	193.05万	0.00亿	0.000%
2026-09-07	13.790	13.650	13.790	13.460	-0.010	-0.073%	188.67万	0.00亿	0.000%
2026-09-04	13.800	13.660	14.040	13.550	-0.140	-1.014%	218.91万	0.00亿	0.000%
2026-09-03	14.100	13.800	14.290	13.730	-0.250	-1.779%	245.74万	0.00亿	0.000%
2026-09-02	14.540	14.050	14.540	13.880	-0.430	-2.970%	246.47万	0.00亿	0.000%
2026-09-01	14.210	14.480	14.650	14.140	0.370	2.622%	346.74万	0.00亿	0.000%
2026-08-31	13.890	14.110	14.140	13.610	0.230	1.657%	282.94万	0.00亿	0.000%
2026-08-28	14.430	13.880	14.580	13.850	-0.480	-3.343%	329.61万	0.00亿	0.000%
2026-08-27	13.520	14.360	14.490	13.430	0.650	4.741%	635.55万	0.00亿	0.000%
2026-08-26	13.530	13.710	14.380	13.220	0.250	1.857%	504.27万	0.00亿	0.000%
2026-08-25	12.970	13.460	13.500	12.920	0.420	3.221%	285.34万	0.00亿	0.000%
2026-08-24	13.280	13.040	13.490	12.950	-0.240	-1.807%	197.77万	0.00亿	0.000%
2026-08-21	13.270	13.280	13.360	12.930	0.010	0.075%	131.04万	0.00亿	0.000%
2026-08-20	12.890	13.270	13.350	12.800	0.390	3.028%	235.50万	0.00亿	0.000%
2026-08-19	13.470	12.880	13.470	12.800	-0.600	-4.451%	301.50万	0.00亿	0.000%
2026-08-18	13.550	13.480	13.690	13.270	0.140	1.049%	196.83万	0.00亿	0.000%
2026-08-17	13.420	13.340	13.420	13.100	0.110	0.831%	200.84万	0.00亿	0.000%
2026-08-14	13.140	13.230	13.390	13.020	0.090	0.685%	194.81万	0.00亿	0.000%
2026-08-13	13.470	13.140	13.870	13.140	-0.330	-2.450%	243.37万	0.00亿	0.000%
2026-08-12	13.380	13.470	13.500	13.290	0.030	0.223%	166.54万	0.00亿	0.000%
2026-08-11	13.250	13.440	13.540	13.060	-0.010	-0.074%	207.65万	0.00亿	0.000%
2026-08-10	13.230	13.450	13.500	12.970	0.270	2.049%	307.57万	0.00亿	0.000%
2026-08-07	13.370	13.180	13.390	12.890	-0.110	-0.828%	283.27万	0.00亿	0.000%
2026-08-06	13.300	13.290	13.530	13.050	0.026	0.196%	318.31万	0.00亿	0.000%
2026-08-05	13.050	13.264	13.279	12.864	0.350	2.710%	261.94万	0.00亿	0.000%
2026-08-04	12.950	12.914	13.050	12.679	-0.036	-0.278%	269.69万	0.00亿	0.000%
2026-08-03	12.007	12.950	13.121	11.943	1.043	8.760%	456.26万	0.00亿	0.000%
2026-07-31	11.636	11.907	12.071	11.571	0.336	2.904%	202.76万	0.00亿	0.000%
2026-07-30	11.786	11.571	12.100	11.471	-0.329	-2.765%	220.92万	0.00亿	0.000%
2026-07-29	11.621	11.900	12.150	11.271	0.371	3.218%	194.63万	0.00亿	0.000%
2026-07-28	11.471	11.529	11.836	11.379	0.122	1.070%	177.38万	0.00亿	0.000%
2026-07-27	10.979	11.407	11.579	10.757	0.407	3.700%	319.95万	0.00亿	0.000%
2026-07-24	11.157	11.000	11.207	10.907	-0.271	-2.404%	139.95万	0.00亿	0.000%
2026-07-23	10.671	11.271	11.300	10.614	0.328	2.997%	174.39万	0.00亿	0.000%
2026-07-22	11.300	10.943	11.300	10.836	-0.321	-2.850%	159.23万	0.00亿	0.000%
2026-07-21	11.007	11.264	11.471	10.379	0.100	0.896%	313.83万	0.00亿	0.000%
2026-07-20	11.914	11.164	12.136	10.814	-0.629	-5.334%	283.41万	0.00亿	0.000%
2026-07-17	12.293	11.793	12.514	11.686	-0.586	-4.734%	190.42万	0.00亿	0.000%
2026-07-16	12.357	12.379	12.514	12.050	-0.064	-0.514%	138.82万	0.00亿	0.000%
2026-07-15	12.321	12.443	12.650	12.129	0.072	0.582%	126.40万	0.00亿	0.000%
2026-07-14	12.214	12.371	12.457	11.779	0.392	3.272%	235.84万	0.00亿	0.000%
2026-07-13	12.871	11.979	12.871	11.800	-0.800	-6.260%	278.26万	0.00亿	0.000%
2026-07-10	12.514	12.779	13.064	12.350	0.279	2.232%	308.28万	0.00亿	0.000%
2026-07-09	12.657	12.500	12.757	12.079	-0.171	-1.350%	262.07万	0.00亿	0.000%
2026-07-08	13.086	12.671	13.343	12.607	-0.372	-2.852%	216.73万	0.00亿	0.000%
2026-07-07	13.793	13.043	13.793	12.950	-0.678	-4.941%	210.47万	0.00亿	0.000%
2026-07-06	14.143	13.721	14.443	13.643	-0.408	-2.888%	185.89万	0.00亿	0.000%
2026-07-03	13.757	14.129	14.493	13.757	0.400	2.914%	236.48万	0.00亿	0.000%
2026-07-02	13.579	13.729	14.193	13.529	0.193	1.426%	191.74万	0.00亿	0.000%
2026-07-01	13.379	13.536	14.071	13.343	0.022	0.163%	196.97万	0.00亿	0.000%
2026-06-30	13.336	13.514	13.971	13.336	0.000	0.000%	152.45万	0.00亿	0.000%
2026-06-29	14.257	13.514	14.357	13.329	-0.743	-5.211%	291.70万	0.00亿	0.000%
2026-06-26	15.457	14.257	15.600	14.229	-1.436	-9.151%	247.07万	0.00亿	0.000%
2026-06-25	14.793	15.693	16.064	14.200	0.979	6.654%	412.24万	0.00亿	0.000%
2026-06-24	14.950	14.714	14.950	14.200	-0.143	-0.963%	239.75万	0.00亿	0.000%
2026-06-23	14.729	14.857	15.171	14.679	-0.079	-0.529%	144.48万	0.00亿	0.000%
2026-06-22	15.293	14.936	15.293	14.600	-0.357	-2.334%	240.16万	0.00亿	0.000%
2026-06-18	15.429	15.293	15.650	15.029	-0.186	-1.202%	146.97万	0.00亿	0.000%
2026-06-17	15.329	15.479	15.550	14.979	0.186	1.216%	180.85万	0.00亿	0.000%
2026-06-16	15.857	15.293	15.857	15.293	-0.364	-2.325%	239.10万	0.00亿	0.000%
2026-06-15	15.700	15.657	16.207	15.600	0.021	0.134%	202.54万	0.00亿	0.000%
2026-06-12	15.900	15.636	16.229	15.514	-0.228	-1.437%	137.77万	0.00亿	0.000%
2026-06-11	16.471	15.864	16.471	15.443	-0.607	-3.685%	206.97万	0.00亿	0.000%
2026-06-10	16.864	16.471	17.021	16.157	-0.343	-2.040%	214.65万	0.00亿	0.000%
2026-06-09	16.921	16.814	17.214	16.379	0.371	2.256%	278.90万	0.00亿	0.000%
2026-06-08	15.157	16.443	16.729	15.021	0.879	5.648%	403.38万	0.00亿	0.000%
2026-06-05	15.150	15.564	15.721	15.014	0.443	2.930%	168.26万	0.00亿	0.000%
2026-06-04	14.950	15.121	15.221	14.843	0.000	0.000%	149.87万	0.00亿	0.000%
2026-06-03	14.821	15.121	15.229	14.621	0.328	2.217%	123.14万	0.00亿	0.000%
2026-06-02	15.114	14.793	15.207	14.621	-0.328	-2.169%	130.44万	0.00亿	0.000%
2026-06-01	14.671	15.121	15.329	14.450	0.521	3.568%	137.00万	0.00亿	0.000%
2026-05-29	15.429	14.600	15.479	14.371	-0.807	-5.238%	173.97万	0.00亿	0.000%
2026-05-28	15.521	15.407	15.614	15.164	0.036	0.234%	164.51万	0.00亿	0.000%
2026-05-27	16.007	15.371	16.050	15.357	-0.572	-3.588%	205.89万	0.00亿	0.000%
2026-05-26	16.607	15.943	16.693	15.600	-0.750	-4.493%	335.92万	0.00亿	0.000%
2026-05-25	17.207	16.693	17.400	16.529	-0.478	-2.784%	191.25万	0.00亿	0.000%
2026-05-22	16.721	17.171	17.807	16.407	0.657	3.978%	316.66万	0.00亿	0.000%
2026-05-21	17.364	16.514	17.657	16.464	-0.850	-4.895%	190.93万	0.00亿	0.000%
2026-05-20	17.171	17.364	17.507	16.764	0.185	1.077%	189.08万	0.00亿	0.000%
2026-05-19	17.507	17.179	17.750	17.150	-0.328	-1.874%	229.39万	0.00亿	0.000%
2026-05-18	16.650	17.507	17.629	16.293	1.078	6.562%	496.83万	0.00亿	0.000%
2026-05-15	16.550	16.429	16.693	16.229	0.029	0.177%	164.82万	0.00亿	0.000%
2026-05-14	16.693	16.400	16.729	16.293	-0.250	-1.502%	172.36万	0.00亿	0.000%
2026-05-13	16.800	16.650	16.886	16.564	-0.079	-0.472%	257.35万	0.00亿	0.000%
2026-05-12	17.393	16.729	17.393	16.657	-0.614	-3.540%	262.82万	0.00亿	0.000%
2026-05-11	17.843	17.343	17.900	17.121	-0.471	-2.644%	345.02万	0.00亿	0.000%
2026-05-08	17.171	17.814	18.814	17.171	0.557	3.228%	485.43万	0.00亿	0.000%
2026-05-07	17.329	17.257	17.386	17.157	-0.043	-0.249%	200.92万	0.00亿	0.000%
2026-05-06	17.279	17.300	17.500	17.107	0.100	0.581%	210.95万	0.00亿	0.000%
2026-04-30	17.086	17.200	17.700	17.086	-0.021	-0.122%	180.93万	0.00亿	0.000%
2026-04-29	17.050	17.221	17.429	16.986	0.135	0.790%	182.01万	0.00亿	0.000%
2026-04-28	17.243	17.086	17.450	17.021	-0.614	-3.469%	257.16万	0.00亿	0.000%
2026-04-27	17.657	17.700	17.929	17.136	0.036	0.204%	331.91万	0.00亿	0.000%
2026-04-24	18.729	17.664	18.736	17.407	-1.072	-5.722%	436.21万	0.00亿	0.000%
2026-04-23	19.100	18.736	19.343	18.593	0.172	0.927%	401.64万	0.00亿	0.000%
2026-04-22	18.643	18.564	18.736	18.236	-0.079	-0.424%	249.56万	0.00亿	0.000%
2026-04-21	18.736	18.643	18.814	18.336	-0.100	-0.534%	145.64万	0.00亿	0.000%
2026-04-20	18.514	18.743	18.971	18.264	0.236	1.275%	186.30万	0.00亿	0.000%
2026-04-17	18.764	18.507	18.764	18.271	0.100	0.543%	180.92万	0.00亿	0.000%
2026-04-16	18.764	18.407	18.771	18.221	-0.179	-0.963%	215.71万	0.00亿	0.000%
2026-04-15	17.600	18.586	19.371	17.557	0.986	5.602%	435.15万	0.00亿	0.000%
2026-04-14	17.300	17.600	17.843	16.993	0.493	2.882%	177.24万	0.00亿	0.000%
2026-04-13	16.821	17.107	17.157	16.800	0.136	0.801%	144.59万	0.00亿	0.000%
2026-04-10	17.086	16.971	17.421	16.929	0.000	0.000%	193.95万	0.00亿	0.000%
2026-04-09	17.300	17.086	17.386	16.964	0.000	0.000%	140.64万	0.00亿	0.000%
2026-04-08	16.607	17.293	17.350	16.607	0.000	0.000%	161.91万	0.00亿	0.000%
2026-04-07	16.279	16.286	16.571	16.171	0.000	0.000%	94.05万	0.00亿	0.000%
2026-04-03	16.857	16.279	16.929	16.229	0.000	0.000%	99.26万	0.00亿	0.000%
2026-04-02	17.271	16.857	17.271	16.679	0.000	0.000%	110.41万	0.00亿	0.000%
2026-04-01	17.121	17.286	17.343	17.029	0.000	0.000%	92.82万	0.00亿	0.000%