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
2025-10-31	28.40	28.43	-0.06	-0.21%	28.25	28.66	39483	11208	2.24%
2025-10-30	28.18	28.49	0.00	0.00%	27.51	28.98	40566	11513	2.30%
2025-10-29	27.93	28.49	0.53	1.90%	27.75	28.55	33396	9428	1.90%
2025-10-28	27.25	27.96	0.43	1.56%	27.25	28.10	21259	5907	1.21%
2025-10-27	26.82	27.53	0.76	2.84%	26.71	27.62	26340	7185	1.49%
2025-10-24	27.10	26.77	0.05	0.19%	26.42	27.10	11888	3175	0.67%
2025-10-23	26.52	26.72	0.27	1.02%	26.20	26.75	8600	2272	0.49%
2025-10-22	26.62	26.45	-0.05	-0.19%	26.32	26.62	10181	2695	0.58%
2025-10-21	26.10	26.50	0.38	1.45%	26.02	26.73	14616	3847	0.83%
2025-10-20	25.99	26.12	0.18	0.69%	25.92	26.45	10469	2736	0.59%
2025-10-17	26.49	25.94	-0.55	-2.08%	25.91	26.49	13902	3630	0.79%
2025-10-16	26.99	26.49	-0.50	-1.85%	26.29	27.14	18740	4999	1.06%
2025-10-15	26.98	26.99	0.01	0.04%	26.65	27.11	16270	4367	0.92%
2025-10-14	27.55	26.98	-0.37	-1.35%	26.82	27.84	18588	5061	1.05%
2025-10-13	27.36	27.35	-0.31	-1.12%	26.68	27.73	19688	5362	1.12%
2025-10-10	27.45	27.66	0.17	0.62%	27.29	27.68	14111	3884	0.80%
2025-10-09	27.99	27.49	-0.31	-1.12%	27.30	28.06	21889	6016	1.24%
2025-09-30	27.64	27.80	0.10	0.36%	27.60	27.98	10754	2998	0.61%
2025-09-29	27.76	27.70	-0.06	-0.22%	27.19	27.99	16604	4579	0.94%
2025-09-26	27.77	27.76	-0.01	-0.04%	27.60	28.14	11539	3211	0.65%
2025-09-25	28.39	27.77	-0.62	-2.18%	27.77	28.41	19227	5386	1.09%
2025-09-24	27.70	28.39	0.59	2.12%	27.70	28.55	18763	5299	1.06%
2025-09-23	28.17	27.80	-0.37	-1.31%	27.40	28.44	24518	6830	1.39%
2025-09-22	28.38	28.17	-0.30	-1.05%	28.00	28.63	20621	5803	1.17%
2025-09-19	28.01	28.47	0.21	0.74%	28.01	28.94	26564	7572	1.51%
2025-09-18	28.53	28.26	-0.32	-1.12%	28.08	28.90	36891	10437	2.09%
2025-09-17	28.80	28.58	-0.13	-0.45%	28.53	29.15	23078	6655	1.31%
2025-09-16	28.76	28.71	-0.06	-0.21%	28.11	28.89	22898	6525	1.30%
2025-09-15	28.51	28.77	0.26	0.91%	28.23	29.29	36035	10366	2.05%
2025-09-12	28.60	28.51	-0.09	-0.31%	28.35	28.85	15815	4521	0.90%
2025-09-11	28.19	28.60	0.20	0.70%	28.10	28.60	14911	4239	0.85%
2025-09-10	28.60	28.40	-0.30	-1.05%	28.17	28.81	16142	4581	0.92%
2025-09-09	29.11	28.70	-0.21	-0.73%	28.57	29.29	16285	4711	0.92%
2025-09-08	28.62	28.91	0.03	0.10%	28.25	29.02	24300	6975	1.38%
2025-09-05	28.39	28.88	0.76	2.70%	28.32	28.90	19541	5594	1.11%
2025-09-04	28.50	28.12	-0.38	-1.33%	27.81	28.73	17792	5040	1.01%
2025-09-03	29.12	28.50	-0.51	-1.76%	28.40	29.16	14690	4212	0.83%
2025-09-02	29.78	29.01	-0.75	-2.52%	28.92	29.94	23011	6716	1.31%
2025-09-01	29.21	29.76	0.78	2.69%	28.99	29.95	45781	13549	2.60%
2025-08-29	28.89	28.98	0.12	0.42%	28.48	29.15	25158	7261	1.43%
2025-08-28	29.11	28.86	-0.17	-0.59%	27.93	29.47	36380	10446	2.06%
2025-08-27	29.98	29.03	-0.89	-2.97%	29.03	30.14	37486	11149	2.13%
2025-08-26	30.09	29.92	-0.27	-0.89%	29.86	30.41	35460	10671	2.01%
2025-08-25	30.01	30.19	0.04	0.13%	29.65	30.33	47617	14333	2.70%
2025-08-22	30.50	30.15	-0.15	-0.50%	29.90	30.58	32617	9849	1.85%
2025-08-21	31.08	30.30	-1.10	-3.50%	30.21	31.20	39830	12246	2.26%
2025-08-20	30.82	31.40	0.58	1.88%	30.66	31.60	37145	11605	2.11%
2025-08-19	31.00	30.82	-0.23	-0.74%	30.70	31.50	29518	9155	1.68%
2025-08-18	30.51	31.05	0.34	1.11%	30.50	31.36	37970	11778	2.15%
2025-08-15	30.19	30.71	0.56	1.86%	30.19	30.89	27338	8349	2.95%
2025-08-14	30.77	30.15	-0.51	-1.66%	30.15	30.98	23471	7149	2.53%
2025-08-13	30.31	30.66	0.08	0.26%	30.02	30.86	31404	9581	3.38%
2025-08-12	30.50	30.58	0.21	0.69%	30.20	31.19	29129	8924	3.14%
2025-08-11	29.94	30.37	0.46	1.54%	29.90	30.58	28381	8595	3.06%
2025-08-08	29.65	29.91	0.21	0.71%	29.27	30.40	45944	13768	4.95%
2025-08-07	32.03	29.70	-0.10	-0.34%	29.19	32.80	85767	26199	9.24%
2025-08-06	29.29	29.80	0.28	0.95%	29.29	29.89	14844	4396	1.60%
2025-08-05	29.54	29.52	0.25	0.85%	29.08	29.63	14926	4382	1.61%
2025-08-04	29.39	29.27	0.26	0.90%	29.00	29.54	17421	5103	1.88%
2025-08-01	28.40	29.01	0.72	2.55%	28.20	29.79	31792	9270	3.43%
2025-07-31	28.18	28.29	0.08	0.28%	28.06	28.83	19305	5495	2.08%
2025-07-30	28.16	28.21	0.05	0.18%	27.70	28.26	17239	4836	1.86%
2025-07-29	28.66	28.16	-0.61	-2.12%	27.96	28.96	26076	7381	2.81%
2025-07-28	28.20	28.77	0.52	1.84%	28.10	28.98	24680	7052	2.66%
2025-07-25	27.96	28.25	0.29	1.04%	27.90	28.54	18564	5231	2.00%
2025-07-24	28.19	27.96	-0.27	-0.96%	27.85	28.46	19692	5514	2.12%