中触媒 (688267) - 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
2026-06-18	23.50	23.26	-0.01	-0.04%	23.09	24.16	35775	8420	1.57%
2026-06-17	30.46	30.33	-0.11	-0.36%	29.80	30.60	22761	6873	1.29%
2026-06-16	30.98	30.44	-0.15	-0.49%	30.21	31.13	20518	6283	1.16%
2026-06-15	29.17	30.59	1.42	4.87%	29.03	30.78	26550	7995	1.51%
2026-06-12	28.71	29.17	0.70	2.46%	28.59	29.38	23393	6796	1.33%
2026-06-11	28.62	28.47	-0.50	-1.73%	28.03	29.00	20919	5951	1.19%
2026-06-10	29.87	28.97	-0.93	-3.11%	28.56	29.87	21266	6160	1.21%
2026-06-09	29.73	29.90	0.72	2.47%	29.10	30.72	22155	6612	1.26%
2026-06-08	29.90	29.18	-1.46	-4.77%	28.51	30.51	27540	8107	1.56%
2026-06-05	31.71	30.64	-0.86	-2.73%	30.33	31.71	24857	7662	1.41%
2026-06-04	32.07	31.50	-0.58	-1.81%	31.20	32.08	18860	5951	1.07%
2026-06-03	32.10	32.08	0.00	0.00%	31.50	32.99	21580	6938	1.22%
2026-06-02	33.75	32.08	-1.71	-5.06%	31.60	33.88	40017	12980	2.27%
2026-06-01	33.30	33.79	0.57	1.72%	32.90	33.90	19771	6625	1.12%
2026-05-29	34.52	33.22	-1.30	-3.77%	32.36	34.80	43000	14380	2.44%
2026-05-28	34.00	34.52	0.36	1.05%	33.64	35.20	35111	12079	1.99%
2026-05-27	34.18	34.16	-0.36	-1.04%	33.61	34.80	27059	9201	1.54%
2026-05-26	33.31	34.52	0.43	1.26%	33.09	34.75	32797	11133	1.86%
2026-05-25	34.65	34.09	0.24	0.71%	33.22	35.00	21641	7324	1.23%
2026-05-22	33.47	33.85	1.04	3.17%	32.92	34.12	30196	10169	1.71%
2026-05-21	34.22	32.81	-1.39	-4.06%	32.60	34.70	36141	12185	2.05%
2026-05-20	34.14	34.20	-0.11	-0.32%	33.32	34.52	28959	9856	1.64%
2026-05-19	35.10	34.31	-0.75	-2.14%	33.60	35.54	43110	14735	2.45%
2026-05-18	33.01	35.06	1.46	4.35%	32.89	35.60	59873	20629	3.40%
2026-05-15	34.48	33.60	-0.58	-1.70%	33.35	34.55	40928	13837	2.32%
2026-05-14	32.39	34.18	1.67	5.14%	32.14	35.76	71956	24595	4.08%
2026-05-13	30.60	32.51	1.48	4.77%	30.60	33.07	42933	13852	2.44%
2026-05-12	31.70	31.03	-0.68	-2.14%	30.86	31.75	26512	8271	1.50%
2026-05-11	31.13	31.71	0.55	1.77%	30.60	32.00	37593	11778	2.13%
2026-05-08	29.65	31.16	1.03	3.42%	29.60	31.60	52853	16260	3.00%
2026-05-07	29.89	30.13	0.24	0.80%	29.13	30.65	46312	13885	2.63%
2026-05-06	30.90	29.89	-0.64	-2.10%	29.53	30.91	34999	10504	1.99%
2026-04-30	30.40	30.53	0.09	0.30%	30.06	30.89	24749	7562	1.40%
2026-04-29	28.98	30.44	1.23	4.21%	28.98	30.66	58676	17702	3.33%
2026-04-28	29.47	29.21	-0.65	-2.18%	29.14	30.10	20016	5917	1.14%
2026-04-27	28.85	29.86	0.97	3.36%	28.67	30.30	43274	12805	2.46%
2026-04-24	28.36	28.89	0.44	1.55%	28.15	29.10	24437	7010	1.39%
2026-04-23	29.03	28.45	-0.73	-2.50%	28.36	29.30	42503	12205	2.41%
2026-04-22	30.00	29.18	-2.40	-7.60%	28.83	30.16	92836	27108	5.27%
2026-04-21	31.38	31.58	0.02	0.06%	30.97	31.98	24126	7577	1.37%
2026-04-20	31.20	31.56	0.39	1.25%	31.16	32.20	37175	11761	2.11%
2026-04-17	31.02	31.17	0.06	0.19%	30.80	31.19	13198	4088	0.75%
2026-04-16	31.31	31.11	-0.02	-0.06%	30.73	31.31	19235	5962	1.09%
2026-04-15	31.32	31.13	-0.21	-0.67%	30.99	31.57	21388	6683	1.21%
2026-04-14	30.60	31.34	0.84	2.75%	30.28	31.70	39144	12204	2.22%
2026-04-13	30.66	30.50	-0.16	-0.52%	30.05	30.80	23038	6992	1.31%
2026-04-10	30.84	30.66	0.12	0.39%	30.31	30.99	24913	7642	1.41%
2026-04-09	30.70	30.54	-0.17	-0.55%	30.36	31.12	30626	9393	1.74%
2026-04-08	29.77	30.71	1.40	4.78%	29.21	31.05	48896	14969	2.78%
2026-04-07	28.96	29.31	0.26	0.90%	28.57	29.79	28278	8281	1.60%
2026-04-03	28.79	29.05	0.49	1.72%	28.17	29.50	32071	9265	1.82%
2026-04-02	27.78	28.56	0.44	1.56%	27.78	28.95	26005	7445	1.48%
2026-04-01	27.88	28.12	0.52	1.88%	27.88	28.70	26323	7443	1.49%
2026-03-31	27.62	27.60	-0.23	-0.83%	27.45	28.07	16278	4502	0.92%
2026-03-30	28.15	27.83	-0.34	-1.21%	27.56	28.60	20602	5740	1.17%
2026-03-27	27.32	28.17	0.61	2.21%	27.16	28.55	22137	6205	1.26%
2026-03-26	28.25	27.56	-0.69	-2.44%	27.45	28.52	19322	5382	1.10%
2026-03-25	27.88	28.25	0.37	1.33%	27.87	28.89	23101	6560	1.31%
2026-03-24	28.23	27.88	0.00	0.00%	27.09	28.50	35262	9736	2.00%
2026-03-23	29.61	27.88	-2.15	-7.16%	27.70	29.61	48029	13727	2.73%
2026-03-20	31.54	30.03	-1.04	-3.35%	29.93	31.54	44562	13649	2.53%
2026-03-19	30.70	31.07	0.06	0.19%	30.50	31.66	39263	12205	2.23%
2026-03-18	30.33	31.01	0.53	1.74%	30.20	31.07	23974	7326	1.36%
2026-03-17	30.78	30.48	-0.30	-0.97%	30.33	31.38	35492	10946	2.01%
2026-03-16	30.88	30.78	-0.17	-0.55%	30.40	31.68	40407	12467	2.29%
2026-03-13	31.00	30.95	-0.17	-0.55%	30.70	31.45	39234	12196	2.23%