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
2026-05-06	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%
2026-03-12	30.70	31.12	0.63	2.07%	30.50	31.62	57732	17881	3.28%
2026-03-11	30.40	30.49	0.09	0.30%	30.10	30.80	26486	8059	1.50%
2026-03-10	30.32	30.40	0.25	0.83%	29.92	30.83	28005	8499	1.59%
2026-03-09	30.26	30.15	-0.05	-0.17%	29.90	31.98	43351	13222	2.46%
2026-03-06	28.89	30.20	1.49	5.19%	28.83	30.59	38041	11379	2.16%
2026-03-05	28.98	28.71	0.22	0.77%	28.56	29.28	19128	5544	1.09%
2026-03-04	29.00	28.49	-0.79	-2.70%	28.46	29.28	30474	8761	1.73%
2026-03-03	29.97	29.28	-0.71	-2.37%	29.21	30.36	41266	12214	2.34%
2026-03-02	30.09	29.99	-0.36	-1.19%	29.65	30.40	27450	8219	1.56%
2026-02-27	30.70	30.35	0.34	1.13%	29.85	30.88	34401	10441	1.95%
2026-02-26	29.98	30.01	0.16	0.54%	29.44	30.14	20678	6157	1.17%
2026-02-25	29.46	29.85	0.40	1.36%	29.46	29.99	20859	6217	1.18%
2026-02-24	28.71	29.45	0.75	2.61%	28.70	29.59	21827	6398	1.24%
2026-02-13	29.01	28.70	-0.48	-1.64%	28.68	29.26	20261	5860	1.15%
2026-02-12	29.20	29.18	0.08	0.27%	28.82	29.71	17421	5078	0.99%
2026-02-11	28.83	29.10	0.31	1.08%	28.71	29.43	17786	5189	1.01%
2026-02-10	28.94	28.79	-0.21	-0.72%	28.64	29.00	16556	4765	0.94%
2026-02-09	28.91	29.00	0.26	0.90%	28.80	29.43	27072	7852	1.54%
2026-02-06	28.40	28.74	0.21	0.74%	28.30	29.26	21536	6231	1.22%
2026-02-05	28.71	28.53	-0.11	-0.38%	28.44	28.94	22052	6323	1.25%
2026-02-04	29.31	28.64	-0.61	-2.09%	28.51	29.49	31452	9070	1.79%
2026-02-03	29.15	29.25	0.33	1.14%	28.93	30.15	40295	11791	2.29%
2026-02-02	31.74	28.92	-3.22	-10.02%	28.91	31.80	85140	25393	4.83%
2026-01-30	31.66	32.14	0.21	0.66%	30.75	32.31	50250	15877	2.85%
2026-01-29	31.70	31.93	0.24	0.76%	31.30	32.85	56780	18235	3.22%
2026-01-28	31.46	31.69	0.33	1.05%	31.16	32.30	42331	13428	2.40%
2026-01-27	31.53	31.36	-0.17	-0.54%	30.69	31.70	25469	7924	1.45%