青达环保
sh688501 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
13.75
涨跌幅
-4.65%
成交量
3,266,100 股
成交额
45,964,032 元
换手率
1.88%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14.45 | 13.75 | 14.62 | 13.70 | -4.65% | 3,266,100 | 45,964,032 | 1.88 |
| 2026-10-13 | 14.65 | 14.42 | 14.78 | 13.80 | -1.10% | 3,246,600 | 45,831,200 | 1.87 |
| 2026-10-12 | 15.04 | 14.58 | 15.18 | 14.50 | -3.06% | 3,415,300 | 50,273,524 | 1.96 |
| 2026-10-09 | 15.12 | 15.04 | 15.39 | 14.41 | -0.27% | 3,862,500 | 57,574,136 | 2.22 |
| 2026-10-08 | 14.99 | 15.08 | 15.57 | 14.85 | +1.21% | 3,729,000 | 56,862,220 | 2.14 |
| 2026-09-30 | 15.21 | 14.90 | 15.46 | 14.85 | -2.61% | 3,016,600 | 45,566,472 | 1.73 |
| 2026-09-29 | 15.33 | 15.30 | 15.55 | 15.06 | +0.59% | 2,447,500 | 37,418,332 | 1.41 |
| 2026-09-28 | 15.49 | 15.21 | 15.78 | 15.20 | -1.23% | 4,362,700 | 67,328,096 | 2.51 |
| 2026-09-24 | 15.79 | 15.40 | 15.95 | 15.30 | -3.33% | 3,484,200 | 54,385,548 | 2.00 |
| 2026-09-23 | 15.97 | 15.93 | 16.25 | 15.52 | -0.38% | 4,567,800 | 72,353,080 | 2.63 |
| 2026-09-22 | 16.44 | 15.99 | 16.50 | 15.85 | -2.44% | 7,146,900 | 115,008,464 | 4.11 |
| 2026-09-21 | 15.55 | 16.39 | 16.60 | 15.24 | +6.43% | 9,121,000 | 148,113,312 | 5.24 |
| 2026-09-18 | 14.54 | 15.40 | 15.85 | 14.54 | +5.84% | 9,022,600 | 139,770,816 | 5.19 |
| 2026-09-17 | 14.20 | 14.55 | 14.67 | 14.10 | +1.11% | 4,022,400 | 58,267,784 | 2.31 |
| 2026-09-16 | 14.28 | 14.39 | 14.59 | 13.79 | +1.77% | 5,252,200 | 74,681,176 | 3.02 |
| 2026-09-15 | 13.14 | 14.14 | 14.60 | 12.92 | +7.61% | 6,951,800 | 97,169,632 | 4.00 |
| 2026-09-14 | 13.06 | 13.14 | 13.25 | 12.85 | +0.54% | 1,805,000 | 23,631,676 | 1.04 |
| 2026-09-11 | 13.40 | 13.07 | 13.54 | 12.80 | -2.83% | 2,199,700 | 28,716,372 | 1.26 |
| 2026-09-10 | 13.62 | 13.45 | 13.62 | 13.18 | -0.96% | 1,676,500 | 22,417,960 | 0.96 |
| 2026-09-09 | 13.63 | 13.58 | 13.84 | 13.50 | -0.37% | 1,507,900 | 20,587,352 | 0.87 |
| 2026-09-08 | 13.61 | 13.63 | 13.69 | 13.50 | -0.15% | 1,930,500 | 26,248,848 | 1.11 |
| 2026-09-07 | 13.79 | 13.65 | 13.79 | 13.46 | -0.07% | 1,886,700 | 25,657,500 | 1.08 |
| 2026-09-04 | 13.80 | 13.66 | 14.04 | 13.55 | -1.01% | 2,189,100 | 30,331,540 | 1.26 |
| 2026-09-03 | 14.10 | 13.80 | 14.29 | 13.73 | -1.78% | 2,457,300 | 34,183,896 | 1.41 |
| 2026-09-02 | 14.54 | 14.05 | 14.54 | 13.88 | -2.97% | 2,464,600 | 34,630,404 | 1.42 |
| 2026-09-01 | 14.21 | 14.48 | 14.65 | 14.14 | +2.62% | 3,467,300 | 50,145,576 | 1.99 |
| 2026-08-31 | 13.89 | 14.11 | 14.14 | 13.61 | +1.66% | 2,829,300 | 39,601,304 | 1.63 |
| 2026-08-28 | 14.43 | 13.88 | 14.58 | 13.85 | -3.34% | 3,296,100 | 46,596,468 | 1.90 |
| 2026-08-27 | 13.52 | 14.36 | 14.49 | 13.43 | +4.74% | 6,355,500 | 88,993,152 | 3.65 |
| 2026-08-26 | 13.53 | 13.71 | 14.38 | 13.22 | +1.86% | 5,042,600 | 70,405,760 | 2.90 |
需要全历史数据与程序化访问？
查看 青达环保 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688501 获取全部历史日线。