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
2025-09-16	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%
2025-07-23	28.98	28.23	-0.65	-2.25%	28.20	28.98	23309	6635	2.51%
2025-07-22	28.58	28.88	0.28	0.98%	28.38	29.50	28791	8346	3.10%
2025-07-21	29.10	28.60	-0.53	-1.82%	28.60	29.30	33676	9720	3.63%
2025-07-18	30.38	29.13	-1.17	-3.86%	28.80	30.58	38867	11457	4.19%
2025-07-17	30.79	30.30	-0.32	-1.05%	30.00	30.87	21124	6403	2.28%
2025-07-16	30.87	30.62	-0.20	-0.65%	30.18	30.91	15713	4797	1.69%
2025-07-15	30.23	30.82	0.57	1.88%	30.08	31.39	22293	6886	2.40%
2025-07-14	30.30	30.25	0.15	0.50%	29.89	30.71	18314	5548	1.97%
2025-07-11	31.19	30.10	-1.05	-3.37%	29.90	31.37	35209	10616	3.79%
2025-07-10	31.91	31.15	-0.76	-2.38%	30.72	32.27	21730	6780	2.34%
2025-07-09	31.60	31.91	0.04	0.13%	31.20	32.00	20762	6569	2.24%
2025-07-08	30.40	31.87	1.48	4.87%	30.30	32.84	37540	11920	4.04%
2025-07-07	30.33	30.39	-0.13	-0.43%	30.03	30.87	26152	7936	2.82%
2025-07-04	29.86	30.52	0.57	1.90%	29.55	30.92	31221	9461	3.36%
2025-07-03	28.61	29.95	1.26	4.39%	28.60	30.38	39587	11676	4.27%
2025-07-02	29.30	28.69	-0.43	-1.48%	28.21	29.31	30155	8646	3.25%
2025-07-01	28.78	29.12	0.34	1.18%	28.52	29.40	26207	7582	2.82%
2025-06-30	28.20	28.78	0.60	2.13%	27.97	28.88	30157	8578	3.25%
2025-06-27	28.23	28.18	-0.03	-0.11%	27.67	28.44	29581	8292	3.19%
2025-06-26	27.90	28.21	-0.06	-0.21%	27.86	28.59	33139	9363	3.57%
2025-06-25	27.48	28.27	0.75	2.73%	27.35	28.88	57652	16341	6.21%
2025-06-24	28.54	27.52	-1.17	-4.08%	27.18	29.37	86356	24305	9.30%
2025-06-23	28.88	28.69	-0.87	-2.94%	27.97	29.74	65100	18705	7.01%
2025-06-20	27.53	29.56	2.03	7.37%	27.15	29.88	82747	23841	8.92%
2025-06-19	27.40	27.53	0.12	0.44%	27.01	27.96	47931	13213	5.16%
2025-06-18	26.49	27.41	0.99	3.75%	26.15	27.99	55513	15076	5.98%
2025-06-17	27.07	26.42	-0.45	-1.67%	25.87	27.51	34760	9296	3.75%
2025-06-16	26.51	26.87	0.36	1.36%	26.50	27.53	45254	12204	4.88%
2025-06-13	26.37	26.85	0.39	1.47%	26.28	26.86	18971	5054	2.04%
2025-06-12	26.21	26.46	0.13	0.49%	26.21	26.66	6910	1828	0.74%
2025-06-11	26.22	26.33	0.00	0.00%	26.22	26.77	9410	2481	1.01%
2025-06-10	27.10	26.33	-0.66	-2.45%	26.30	27.36	19379	5177	2.09%
2025-06-09	26.38	26.99	0.61	2.31%	26.18	27.00	30249	8082	3.26%