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
2026-09-16	20.48	20.35	0.15	0.74%	19.71	20.58	32017	6449	1.40%
2026-09-15	20.15	20.20	0.05	0.25%	20.11	20.78	30347	6205	1.33%
2026-09-14	19.93	20.15	0.22	1.10%	19.76	20.53	32293	6512	1.42%
2026-09-11	19.67	19.93	0.30	1.53%	19.16	20.01	37786	7389	1.66%
2026-09-10	19.15	19.63	0.34	1.76%	19.04	19.97	32677	6372	1.43%
2026-09-09	19.60	19.29	-0.37	-1.88%	19.19	19.73	18311	3557	0.80%
2026-09-08	19.65	19.66	0.05	0.25%	19.34	19.90	11962	2341	0.52%
2026-09-07	18.87	19.61	0.74	3.92%	18.79	19.76	15575	3013	0.68%
2026-09-04	19.12	18.87	-0.13	-0.68%	18.80	19.35	21893	4175	0.96%
2026-09-03	19.50	19.00	-0.19	-0.99%	18.88	19.50	8864	1691	0.39%
2026-09-02	19.16	19.19	-0.07	-0.36%	18.89	19.40	15928	3052	0.70%
2026-09-01	19.66	19.26	-0.51	-2.58%	19.20	19.95	19035	3723	0.83%
2026-08-31	19.39	19.77	0.51	2.65%	18.78	19.84	31867	6198	1.40%
2026-08-28	18.23	19.26	0.66	3.55%	18.23	19.56	28522	5452	1.25%
2026-08-27	18.20	18.60	0.32	1.75%	18.08	18.70	13689	2523	0.60%
2026-08-26	18.18	18.28	-0.17	-0.92%	18.18	18.66	6510	1195	0.29%
2026-08-25	18.51	18.45	0.00	0.00%	18.16	18.60	9851	1813	0.43%
2026-08-24	18.45	18.45	-0.20	-1.07%	18.21	18.73	12312	2259	0.54%
2026-08-21	18.65	18.65	-0.29	-1.53%	18.50	18.85	9954	1854	0.44%
2026-08-20	18.47	18.94	0.09	0.48%	18.37	19.08	22515	4213	0.99%
2026-08-19	19.19	18.85	-0.48	-2.48%	18.53	19.25	25904	4896	1.14%
2026-08-18	19.04	19.33	0.29	1.52%	18.85	19.49	25071	4816	1.10%
2026-08-17	18.99	19.04	0.27	1.44%	18.50	19.17	16552	3120	0.73%
2026-08-14	18.49	18.77	0.28	1.51%	18.40	18.87	13996	2605	0.61%
2026-08-13	18.56	18.49	-0.21	-1.12%	18.43	18.76	16396	3050	0.72%
2026-08-12	18.76	18.70	-0.06	-0.32%	18.45	18.94	19859	3702	0.87%
2026-08-11	18.75	18.76	0.01	0.05%	18.37	18.98	21002	3927	0.92%
2026-08-10	19.20	18.75	-0.45	-2.34%	18.66	19.20	16933	3184	0.74%
2026-08-07	19.30	19.20	-0.27	-1.39%	19.09	19.69	22357	4310	0.98%
2026-08-06	19.39	19.47	0.09	0.46%	18.97	19.53	23549	4536	1.03%
2026-08-05	18.70	19.38	0.59	3.14%	18.45	19.58	34844	6699	1.53%
2026-08-04	18.42	18.79	0.62	3.41%	18.01	18.90	36133	6705	1.58%
2026-08-03	17.70	18.17	0.18	1.00%	17.70	18.35	21639	3911	0.95%
2026-07-31	17.65	17.99	0.29	1.64%	17.62	18.40	32588	5854	1.43%
2026-07-30	17.42	17.70	-0.07	-0.39%	17.40	18.49	33410	5999	1.46%
2026-07-29	18.80	17.77	-1.19	-6.28%	17.30	18.97	59232	10593	2.60%
2026-07-28	18.60	18.96	1.12	6.28%	17.91	19.79	77686	14761	3.41%
2026-07-27	16.56	17.84	1.30	7.86%	16.17	17.97	50542	8759	2.22%
2026-07-24	16.50	16.54	0.13	0.79%	16.20	16.68	22335	3674	0.98%
2026-07-23	16.10	16.41	0.49	3.08%	15.85	16.48	16416	2664	0.72%
2026-07-22	16.44	15.92	-0.58	-3.52%	15.87	16.59	18141	2918	0.80%
2026-07-21	16.30	16.50	0.18	1.10%	15.58	16.62	21858	3531	0.96%
2026-07-20	17.25	16.32	-0.93	-5.39%	16.00	17.49	28864	4804	1.27%
2026-07-17	17.84	17.25	-0.54	-3.04%	17.08	17.99	23103	4038	1.01%
2026-07-16	18.60	17.79	-0.68	-3.68%	17.71	18.60	21704	3916	0.95%
2026-07-15	17.76	18.47	0.74	4.17%	17.44	18.47	33783	6036	1.48%
2026-07-14	17.70	17.73	0.05	0.28%	17.30	17.92	27801	4910	1.22%
2026-07-13	18.19	17.68	-0.51	-2.80%	17.61	18.44	36106	6492	1.58%
2026-07-10	18.50	18.19	-0.22	-1.20%	18.06	18.65	18424	3388	0.81%
2026-07-09	18.58	18.41	-0.17	-0.91%	18.03	18.78	21331	3897	0.94%
2026-07-08	19.45	18.58	-0.89	-4.57%	18.54	19.45	20917	3939	0.92%
2026-07-07	19.36	19.47	0.08	0.41%	18.75	19.50	21322	4075	0.93%
2026-07-06	19.51	19.39	-0.10	-0.51%	19.07	19.86	17615	3407	0.77%
2026-07-03	20.02	19.49	-0.39	-1.96%	19.42	20.06	24209	4756	1.06%
2026-07-02	19.59	19.88	0.17	0.86%	19.46	20.48	34510	6910	1.51%
2026-07-01	19.35	19.71	0.01	0.05%	19.12	19.96	26028	5074	1.14%
2026-06-30	19.24	19.70	0.57	2.98%	18.79	19.99	27833	5400	1.22%
2026-06-29	20.28	19.13	-0.18	-0.93%	19.04	20.28	32471	6301	1.42%
2026-06-26	20.10	19.31	-0.87	-4.31%	19.13	20.15	33686	6596	1.48%
2026-06-25	21.85	20.18	-1.93	-8.73%	19.80	22.11	68769	14064	3.01%
2026-06-24	22.10	22.11	-0.19	-0.85%	21.93	22.47	19055	4225	0.84%
2026-06-23	22.99	22.30	-0.60	-2.62%	22.19	23.24	21838	4943	0.96%
2026-06-22	23.28	22.90	-0.36	-1.55%	21.88	23.30	41051	9254	1.80%
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%