中触媒(688267)股票行情
中触媒(688267)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 27.88 | 28.25 | 0.37 | 1.33% | 27.87 | 28.89 | 23101 | 6560.79 | 1.31% | 0.00 |
| 2026-03-24 | 28.23 | 27.88 | 0.00 | 0.00% | 27.09 | 28.50 | 35262 | 9736.00 | 2.00% | 0.00 |
| 2026-03-23 | 29.61 | 27.88 | -2.15 | -7.16% | 27.70 | 29.61 | 48029 | 13727.99 | 2.73% | 0.00 |
| 2026-03-20 | 31.54 | 30.03 | -1.04 | -3.35% | 29.93 | 31.54 | 44562 | 13649.10 | 2.53% | 0.00 |
| 2026-03-19 | 30.70 | 31.07 | 0.06 | 0.19% | 30.50 | 31.66 | 39263 | 12205.86 | 2.23% | 0.00 |
| 2026-03-18 | 30.33 | 31.01 | 0.53 | 1.74% | 30.20 | 31.07 | 23974 | 7326.66 | 1.36% | 0.00 |
| 2026-03-17 | 30.78 | 30.48 | -0.30 | -0.97% | 30.33 | 31.38 | 35492 | 10946.37 | 2.01% | 0.00 |
| 2026-03-16 | 30.88 | 30.78 | -0.17 | -0.55% | 30.40 | 31.68 | 40407 | 12467.69 | 2.29% | 0.00 |
| 2026-03-13 | 31.00 | 30.95 | -0.17 | -0.55% | 30.70 | 31.45 | 39234 | 12196.32 | 2.23% | 0.00 |
| 2026-03-12 | 30.70 | 31.12 | 0.63 | 2.07% | 30.50 | 31.62 | 57732 | 17881.25 | 3.28% | 0.00 |
| 2026-03-11 | 30.40 | 30.49 | 0.09 | 0.30% | 30.10 | 30.80 | 26486 | 8059.08 | 1.50% | 0.00 |
| 2026-03-10 | 30.32 | 30.40 | 0.25 | 0.83% | 29.92 | 30.83 | 28005 | 8499.16 | 1.59% | 0.00 |
| 2026-03-09 | 30.26 | 30.15 | -0.05 | -0.17% | 29.90 | 31.98 | 43351 | 13222.27 | 2.46% | 0.00 |
| 2026-03-06 | 28.89 | 30.20 | 1.49 | 5.19% | 28.83 | 30.59 | 38041 | 11379.46 | 2.16% | 0.00 |
| 2026-03-05 | 28.98 | 28.71 | 0.22 | 0.77% | 28.56 | 29.28 | 19128 | 5544.94 | 1.09% | 0.00 |
| 2026-03-04 | 29.00 | 28.49 | -0.79 | -2.70% | 28.46 | 29.28 | 30474 | 8761.95 | 1.73% | 0.00 |
| 2026-03-03 | 29.97 | 29.28 | -0.71 | -2.37% | 29.21 | 30.36 | 41266 | 12214.86 | 2.34% | 0.00 |
| 2026-03-02 | 30.09 | 29.99 | -0.36 | -1.19% | 29.65 | 30.40 | 27450 | 8219.86 | 1.56% | 0.00 |
| 2026-02-27 | 30.70 | 30.35 | 0.34 | 1.13% | 29.85 | 30.88 | 34401 | 10441.75 | 1.95% | 0.00 |
| 2026-02-26 | 29.98 | 30.01 | 0.16 | 0.54% | 29.44 | 30.14 | 20678 | 6157.26 | 1.17% | 0.00 |
| 2026-02-25 | 29.46 | 29.85 | 0.40 | 1.36% | 29.46 | 29.99 | 20859 | 6217.98 | 1.18% | 0.00 |
| 2026-02-24 | 28.71 | 29.45 | 0.75 | 2.61% | 28.70 | 29.59 | 21827 | 6398.94 | 1.24% | 0.00 |
| 2026-02-13 | 29.01 | 28.70 | -0.48 | -1.64% | 28.68 | 29.26 | 20261 | 5860.03 | 1.15% | 0.00 |
| 2026-02-12 | 29.20 | 29.18 | 0.08 | 0.27% | 28.82 | 29.71 | 17421 | 5078.43 | 0.99% | 0.00 |
| 2026-02-11 | 28.83 | 29.10 | 0.31 | 1.08% | 28.71 | 29.43 | 17786 | 5189.54 | 1.01% | 0.00 |
| 2026-02-10 | 28.94 | 28.79 | -0.21 | -0.72% | 28.64 | 29.00 | 16556 | 4765.52 | 0.94% | 0.00 |
| 2026-02-09 | 28.91 | 29.00 | 0.26 | 0.90% | 28.80 | 29.43 | 27072 | 7852.82 | 1.54% | 0.00 |
| 2026-02-06 | 28.40 | 28.74 | 0.21 | 0.74% | 28.30 | 29.26 | 21536 | 6231.92 | 1.22% | 0.00 |
| 2026-02-05 | 28.71 | 28.53 | -0.11 | -0.38% | 28.44 | 28.94 | 22052 | 6323.50 | 1.25% | 0.00 |
| 2026-02-04 | 29.31 | 28.64 | -0.61 | -2.09% | 28.51 | 29.49 | 31452 | 9070.09 | 1.79% | 0.00 |
| 2026-02-03 | 29.15 | 29.25 | 0.33 | 1.14% | 28.93 | 30.15 | 40295 | 11791.12 | 2.29% | 0.00 |
| 2026-02-02 | 31.74 | 28.92 | -3.22 | -10.02% | 28.91 | 31.80 | 85140 | 25393.41 | 4.83% | 0.00 |
| 2026-01-30 | 31.66 | 32.14 | 0.21 | 0.66% | 30.75 | 32.31 | 50250 | 15877.48 | 2.85% | 0.00 |
| 2026-01-29 | 31.70 | 31.93 | 0.24 | 0.76% | 31.30 | 32.85 | 56780 | 18235.36 | 3.22% | 0.00 |
| 2026-01-28 | 31.46 | 31.69 | 0.33 | 1.05% | 31.16 | 32.30 | 42331 | 13428.31 | 2.40% | 0.00 |
| 2026-01-27 | 31.53 | 31.36 | -0.17 | -0.54% | 30.69 | 31.70 | 25469 | 7924.73 | 1.45% | 0.00 |
| 2026-01-26 | 31.55 | 31.53 | 0.09 | 0.29% | 30.78 | 31.80 | 39050 | 12205.14 | 2.22% | 0.00 |
| 2026-01-23 | 31.43 | 31.44 | 0.19 | 0.61% | 31.01 | 31.59 | 29321 | 9162.96 | 1.66% | 0.00 |
| 2026-01-22 | 31.55 | 31.25 | -0.39 | -1.23% | 30.65 | 32.07 | 46396 | 14420.51 | 2.63% | 0.00 |
| 2026-01-21 | 30.42 | 31.64 | 1.36 | 4.49% | 30.42 | 31.64 | 61140 | 19064.61 | 3.47% | 0.00 |
| 2026-01-20 | 30.40 | 30.28 | 0.05 | 0.17% | 29.89 | 30.50 | 27340 | 8255.89 | 1.55% | 0.00 |
| 2026-01-19 | 29.64 | 30.23 | 0.57 | 1.92% | 29.50 | 30.28 | 46805 | 13998.36 | 2.66% | 0.00 |
| 2026-01-16 | 29.53 | 29.66 | 0.28 | 0.95% | 29.33 | 30.14 | 29532 | 8744.18 | 1.68% | 7.00 |
| 2026-01-15 | 29.01 | 29.38 | 0.10 | 0.34% | 28.91 | 29.58 | 21085 | 6179.47 | 1.20% | 0.00 |
| 2026-01-14 | 29.38 | 29.28 | 0.20 | 0.69% | 28.81 | 29.80 | 31806 | 9331.65 | 1.81% | 2.00 |
| 2026-01-13 | 28.96 | 29.08 | -0.05 | -0.17% | 28.92 | 29.45 | 22712 | 6634.44 | 1.29% | 0.00 |
| 2026-01-12 | 29.50 | 29.13 | -0.08 | -0.27% | 28.62 | 29.50 | 29772 | 8626.82 | 1.69% | 0.00 |
| 2026-01-09 | 28.91 | 29.21 | 0.32 | 1.11% | 28.91 | 29.31 | 20759 | 6048.56 | 1.18% | 0.00 |
| 2026-01-08 | 28.93 | 28.89 | 0.06 | 0.21% | 28.76 | 29.18 | 21110 | 6115.54 | 1.20% | 0.00 |
| 2026-01-07 | 28.83 | 28.83 | 0.01 | 0.03% | 28.59 | 29.21 | 21880 | 6310.91 | 1.24% | 0.00 |
| 2026-01-06 | 29.11 | 28.82 | -0.15 | -0.52% | 28.55 | 29.16 | 25434 | 7317.33 | 1.44% | 0.00 |
| 2026-01-05 | 28.30 | 28.97 | 0.80 | 2.84% | 28.29 | 29.30 | 32766 | 9469.95 | 1.86% | 0.00 |
| 2025-12-31 | 28.49 | 28.17 | -0.15 | -0.53% | 28.01 | 28.74 | 12930 | 3650.47 | 0.73% | 0.00 |
| 2025-12-30 | 27.64 | 28.32 | 0.68 | 2.46% | 27.45 | 28.58 | 28491 | 8054.61 | 1.62% | 0.00 |
| 2025-12-29 | 27.59 | 27.64 | -0.13 | -0.47% | 27.55 | 28.09 | 11474 | 3177.25 | 0.65% | 0.00 |
| 2025-12-26 | 27.86 | 27.77 | -0.09 | -0.32% | 27.59 | 28.17 | 13859 | 3851.52 | 0.79% | 0.00 |
| 2025-12-25 | 27.75 | 27.86 | 0.18 | 0.65% | 27.54 | 28.12 | 12528 | 3485.28 | 0.71% | 0.00 |
| 2025-12-24 | 27.26 | 27.68 | 0.50 | 1.84% | 27.11 | 27.76 | 13479 | 3709.50 | 0.76% | 0.00 |
| 2025-12-23 | 27.80 | 27.18 | -0.54 | -1.95% | 27.04 | 27.80 | 17102 | 4669.41 | 0.97% | 0.00 |
| 2025-12-22 | 27.49 | 27.72 | 0.30 | 1.09% | 27.39 | 27.78 | 10998 | 3042.20 | 0.62% | 0.00 |
| 2025-12-19 | 27.15 | 27.42 | 0.39 | 1.44% | 27.04 | 27.47 | 13257 | 3625.99 | 0.75% | 0.00 |
| 2025-12-18 | 27.15 | 27.03 | -0.08 | -0.30% | 26.93 | 27.66 | 18099 | 4934.97 | 1.03% | 0.00 |
| 2025-12-17 | 26.96 | 27.11 | 0.15 | 0.56% | 26.73 | 27.23 | 12849 | 3464.76 | 0.73% | 0.00 |
| 2025-12-16 | 26.94 | 26.96 | -0.29 | -1.06% | 26.85 | 27.49 | 11629 | 3145.06 | 0.66% | 0.00 |
| 2025-12-15 | 27.21 | 27.25 | -0.10 | -0.37% | 27.07 | 27.63 | 12062 | 3295.25 | 0.68% | 0.00 |
| 2025-12-12 | 27.20 | 27.35 | 0.21 | 0.77% | 27.03 | 27.56 | 19101 | 5214.65 | 1.08% | 0.00 |
| 2025-12-11 | 27.79 | 27.14 | -0.44 | -1.60% | 27.14 | 27.79 | 15975 | 4372.93 | 0.91% | 0.00 |
| 2025-12-10 | 28.06 | 27.58 | -0.48 | -1.71% | 27.57 | 28.20 | 19257 | 5342.66 | 1.09% | 0.00 |
| 2025-12-09 | 28.70 | 28.35 | -0.54 | -1.87% | 28.33 | 29.29 | 21151 | 6068.93 | 1.20% | 0.00 |
| 2025-12-08 | 29.40 | 28.89 | -0.24 | -0.82% | 28.80 | 29.44 | 35463 | 10320.98 | 2.01% | 0.00 |
| 2025-12-05 | 28.72 | 29.13 | 0.38 | 1.32% | 28.47 | 29.29 | 24127 | 6984.18 | 1.37% | 0.00 |
| 2025-12-04 | 30.49 | 28.75 | -1.42 | -4.71% | 28.62 | 30.49 | 36185 | 10517.82 | 2.05% | 0.00 |
| 2025-12-03 | 30.55 | 30.17 | -0.11 | -0.36% | 29.98 | 30.90 | 37676 | 11413.00 | 2.14% | 0.00 |
| 2025-12-02 | 29.59 | 30.28 | 0.69 | 2.33% | 29.20 | 30.54 | 51771 | 15594.01 | 2.94% | 12.18 |
| 2025-12-01 | 27.50 | 29.59 | 2.35 | 8.63% | 27.32 | 29.80 | 59061 | 17071.11 | 3.35% | 0.00 |
| 2025-11-28 | 27.01 | 27.24 | 0.43 | 1.60% | 26.82 | 27.30 | 12467 | 3381.98 | 0.71% | 0.00 |
| 2025-11-27 | 27.02 | 26.81 | -0.19 | -0.70% | 26.80 | 27.36 | 14439 | 3909.45 | 0.82% | 0.00 |
| 2025-11-26 | 27.47 | 27.00 | -0.47 | -1.71% | 27.00 | 27.65 | 15642 | 4268.00 | 0.89% | 0.00 |
| 2025-11-25 | 27.10 | 27.47 | 0.73 | 2.73% | 27.10 | 27.68 | 18263 | 5004.78 | 1.04% | 0.00 |
| 2025-11-24 | 27.41 | 26.74 | -0.24 | -0.89% | 26.42 | 27.41 | 16598 | 4439.44 | 0.94% | 0.00 |
上证大盘股票行情在线 K线走势图
中触媒(688267)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
