中触媒（688267）历史行情

以下为中触媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	21.970	21.700	22.040	21.470	-0.110	-0.504%	134.61万	0.29亿	0.590%
2026-10-01	21.970	21.700	22.040	21.470	-0.110	-0.504%	134.61万	0.29亿	0.590%
2026-09-30	21.970	21.700	22.040	21.470	-0.110	-0.504%	134.61万	0.00亿	0.000%
2026-09-29	21.780	21.810	22.070	21.600	-0.040	-0.183%	154.26万	0.00亿	0.000%
2026-09-28	22.290	21.850	22.320	21.610	-0.440	-1.974%	205.35万	0.00亿	0.000%
2026-09-27	22.300	22.290	22.470	21.900	-0.010	-0.045%	242.65万	0.54亿	1.064%
2026-09-24	22.300	22.290	22.470	21.900	-0.010	-0.045%	242.65万	0.00亿	0.000%
2026-09-23	23.130	22.300	23.130	22.220	-0.300	-1.327%	284.52万	0.00亿	0.000%
2026-09-22	22.940	22.600	22.940	22.280	0.060	0.266%	437.05万	0.00亿	0.000%
2026-09-21	21.900	22.540	22.540	21.580	0.840	3.871%	601.11万	0.00亿	0.000%
2026-09-18	21.080	21.700	22.150	21.000	0.800	3.828%	574.98万	0.00亿	0.000%
2026-09-17	20.380	20.900	21.330	20.160	0.670	3.312%	435.53万	0.00亿	0.000%
2026-09-16	20.360	20.230	20.460	19.590	0.150	0.747%	320.17万	0.00亿	0.000%
2026-09-15	20.030	20.080	20.660	19.990	0.050	0.250%	303.47万	0.00亿	0.000%
2026-09-14	19.810	20.030	20.410	19.640	0.220	1.111%	322.93万	0.00亿	0.000%
2026-09-11	19.550	19.810	19.890	19.040	0.300	1.538%	377.86万	0.00亿	0.000%
2026-09-10	19.030	19.510	19.850	18.920	0.340	1.774%	326.77万	0.00亿	0.000%
2026-09-09	19.480	19.170	19.610	19.070	-0.370	-1.894%	183.11万	0.00亿	0.000%
2026-09-08	19.530	19.540	19.780	19.220	0.050	0.257%	119.62万	0.00亿	0.000%
2026-09-07	18.750	19.490	19.640	18.670	0.740	3.947%	155.75万	0.00亿	0.000%
2026-09-04	19.000	18.750	19.230	18.680	-0.130	-0.689%	218.93万	0.00亿	0.000%
2026-09-03	19.380	18.880	19.380	18.760	-0.190	-0.996%	88.64万	0.00亿	0.000%
2026-09-02	19.040	19.070	19.280	18.770	-0.070	-0.366%	159.28万	0.00亿	0.000%
2026-09-01	19.540	19.140	19.830	19.080	-0.510	-2.595%	190.35万	0.00亿	0.000%
2026-08-31	19.270	19.650	19.720	18.660	0.510	2.665%	318.67万	0.00亿	0.000%
2026-08-28	18.110	19.140	19.440	18.110	0.660	3.571%	285.22万	0.00亿	0.000%
2026-08-27	18.080	18.480	18.580	17.960	0.320	1.762%	136.89万	0.00亿	0.000%
2026-08-26	18.060	18.160	18.540	18.060	-0.170	-0.927%	65.10万	0.00亿	0.000%
2026-08-25	18.390	18.330	18.480	18.040	0.000	0.000%	98.51万	0.00亿	0.000%
2026-08-24	18.330	18.330	18.610	18.090	-0.200	-1.079%	123.12万	0.00亿	0.000%
2026-08-21	18.530	18.530	18.730	18.380	-0.290	-1.541%	99.55万	0.00亿	0.000%
2026-08-20	18.350	18.820	18.960	18.250	0.090	0.481%	225.15万	0.00亿	0.000%
2026-08-19	19.070	18.730	19.130	18.410	-0.480	-2.499%	259.04万	0.00亿	0.000%
2026-08-18	18.920	19.210	19.370	18.730	0.290	1.533%	250.71万	0.00亿	0.000%
2026-08-17	18.870	18.920	19.050	18.380	0.270	1.448%	165.52万	0.00亿	0.000%
2026-08-14	18.370	18.650	18.750	18.280	0.280	1.524%	139.96万	0.00亿	0.000%
2026-08-13	18.440	18.370	18.640	18.310	-0.210	-1.130%	163.96万	0.00亿	0.000%
2026-08-12	18.640	18.580	18.820	18.330	-0.060	-0.322%	198.59万	0.00亿	0.000%
2026-08-11	18.630	18.640	18.860	18.250	0.010	0.054%	210.02万	0.00亿	0.000%
2026-08-10	19.080	18.630	19.080	18.540	-0.450	-2.358%	169.33万	0.00亿	0.000%
2026-08-07	19.180	19.080	19.570	18.970	-0.270	-1.395%	223.57万	0.00亿	0.000%
2026-08-06	19.270	19.350	19.410	18.850	0.090	0.467%	235.49万	0.00亿	0.000%
2026-08-05	18.580	19.260	19.460	18.330	0.590	3.160%	348.44万	0.00亿	0.000%
2026-08-04	18.300	18.670	18.780	17.890	0.620	3.435%	361.33万	0.00亿	0.000%
2026-08-03	17.580	18.050	18.230	17.580	0.180	1.007%	216.39万	0.00亿	0.000%
2026-07-31	17.530	17.870	18.280	17.500	0.290	1.650%	325.88万	0.00亿	0.000%
2026-07-30	17.300	17.580	18.370	17.280	-0.070	-0.397%	334.10万	0.00亿	0.000%
2026-07-29	18.680	17.650	18.850	17.180	-1.190	-6.316%	592.32万	0.00亿	0.000%
2026-07-28	18.480	18.840	19.670	17.790	1.120	6.321%	776.86万	0.00亿	0.000%
2026-07-27	16.440	17.720	17.850	16.050	1.300	7.917%	505.42万	0.00亿	0.000%
2026-07-24	16.380	16.420	16.560	16.080	0.130	0.798%	223.35万	0.00亿	0.000%
2026-07-23	15.980	16.290	16.360	15.730	0.490	3.101%	164.16万	0.00亿	0.000%
2026-07-22	16.320	15.800	16.470	15.750	-0.580	-3.541%	181.41万	0.00亿	0.000%
2026-07-21	16.180	16.380	16.500	15.460	0.180	1.111%	218.58万	0.00亿	0.000%
2026-07-20	17.130	16.200	17.370	15.880	-0.930	-5.429%	288.64万	0.00亿	0.000%
2026-07-17	17.720	17.130	17.870	16.960	-0.540	-3.056%	231.03万	0.00亿	0.000%
2026-07-16	18.480	17.670	18.480	17.590	-0.680	-3.706%	217.04万	0.00亿	0.000%
2026-07-15	17.640	18.350	18.350	17.320	0.740	4.202%	337.83万	0.00亿	0.000%
2026-07-14	17.580	17.610	17.800	17.180	0.050	0.285%	278.01万	0.00亿	0.000%
2026-07-13	18.070	17.560	18.320	17.490	-0.510	-2.822%	361.06万	0.00亿	0.000%
2026-07-10	18.380	18.070	18.530	17.940	-0.220	-1.203%	184.24万	0.00亿	0.000%
2026-07-09	18.460	18.290	18.660	17.910	-0.170	-0.921%	213.31万	0.00亿	0.000%
2026-07-08	19.330	18.460	19.330	18.420	-0.890	-4.599%	209.17万	0.00亿	0.000%
2026-07-07	19.240	19.350	19.380	18.630	0.080	0.415%	213.22万	0.00亿	0.000%
2026-07-06	19.390	19.270	19.740	18.950	-0.100	-0.516%	176.15万	0.00亿	0.000%
2026-07-03	19.900	19.370	19.940	19.300	-0.390	-1.974%	242.09万	0.00亿	0.000%
2026-07-02	19.470	19.760	20.360	19.340	0.170	0.868%	345.10万	0.00亿	0.000%
2026-07-01	19.230	19.590	19.840	19.000	0.010	0.051%	260.28万	0.00亿	0.000%
2026-06-30	19.120	19.580	19.870	18.670	0.570	2.998%	278.33万	0.00亿	0.000%
2026-06-29	20.160	19.010	20.160	18.920	-0.180	-0.938%	324.71万	0.00亿	0.000%
2026-06-26	19.980	19.190	20.030	19.010	-0.870	-4.337%	336.86万	0.00亿	0.000%
2026-06-25	21.730	20.060	21.990	19.680	-1.930	-8.777%	687.69万	0.00亿	0.000%
2026-06-24	21.980	21.990	22.350	21.810	-0.190	-0.857%	190.55万	0.00亿	0.000%
2026-06-23	22.870	22.180	23.120	22.070	-0.600	-2.634%	218.38万	0.00亿	0.000%
2026-06-22	23.160	22.780	23.180	21.760	-0.360	-1.556%	410.51万	0.00亿	0.000%
2026-06-18	23.380	23.140	24.040	22.970	-0.013	-0.056%	357.75万	0.00亿	0.000%
2026-06-17	23.253	23.153	23.361	22.743	-0.085	-0.366%	227.61万	0.00亿	0.000%
2026-06-16	23.655	23.238	23.771	23.060	-0.116	-0.497%	205.18万	0.00亿	0.000%
2026-06-15	22.257	23.354	23.500	22.149	1.097	4.929%	265.50万	0.00亿	0.000%
2026-06-12	21.902	22.257	22.419	21.809	0.541	2.491%	233.93万	0.00亿	0.000%
2026-06-11	21.832	21.716	22.126	21.376	-0.386	-1.746%	209.19万	0.00亿	0.000%
2026-06-10	22.797	22.102	22.797	21.786	-0.719	-3.151%	212.66万	0.00亿	0.000%
2026-06-09	22.689	22.821	23.454	22.203	0.556	2.497%	221.55万	0.00亿	0.000%
2026-06-08	22.821	22.265	23.292	21.747	-1.127	-4.818%	275.40万	0.00亿	0.000%
2026-06-05	24.219	23.392	24.219	23.153	-0.664	-2.760%	248.57万	0.00亿	0.000%
2026-06-04	24.497	24.056	24.504	23.825	-0.448	-1.828%	188.60万	0.00亿	0.000%
2026-06-03	24.520	24.504	25.207	24.056	0.000	0.000%	215.80万	0.00亿	0.000%
2026-06-02	25.794	24.504	25.894	24.134	-1.321	-5.115%	400.17万	0.00亿	0.000%
2026-06-01	25.447	25.825	25.910	25.138	0.440	1.733%	197.71万	0.00亿	0.000%
2026-05-29	26.389	25.385	26.605	24.721	-1.004	-3.805%	430.00万	0.00亿	0.000%
2026-05-28	25.987	26.389	26.914	25.709	0.278	1.065%	351.11万	0.00亿	0.000%
2026-05-27	26.126	26.111	26.605	25.686	-0.278	-1.053%	270.59万	0.00亿	0.000%
2026-05-26	25.454	26.389	26.566	25.284	0.332	1.274%	327.97万	0.00亿	0.000%
2026-05-25	26.489	26.057	26.759	25.385	0.186	0.719%	216.41万	0.00亿	0.000%
2026-05-22	25.578	25.871	26.080	25.153	0.803	3.203%	301.96万	0.00亿	0.000%
2026-05-21	26.157	25.068	26.528	24.906	-1.074	-4.108%	361.41万	0.00亿	0.000%
2026-05-20	26.095	26.142	26.389	25.462	-0.085	-0.324%	289.59万	0.00亿	0.000%
2026-05-19	26.837	26.227	27.177	25.678	-0.579	-2.160%	431.10万	0.00亿	0.000%
2026-05-18	25.223	26.806	27.223	25.130	1.128	4.393%	598.73万	0.00亿	0.000%
2026-05-15	26.358	25.678	26.412	25.485	-0.448	-1.715%	409.28万	0.00亿	0.000%
2026-05-14	24.744	26.126	27.346	24.551	1.290	5.194%	719.56万	0.00亿	0.000%
2026-05-13	23.361	24.836	25.269	23.361	1.143	4.824%	429.33万	0.00亿	0.000%
2026-05-12	24.211	23.693	24.249	23.562	-0.526	-2.172%	265.12万	0.00亿	0.000%
2026-05-11	23.771	24.219	24.443	23.361	0.425	1.786%	375.93万	0.00亿	0.000%
2026-05-08	22.628	23.794	24.134	22.589	0.796	3.461%	528.53万	0.00亿	0.000%
2026-05-07	22.813	22.998	23.400	22.226	0.185	0.811%	463.12万	0.00亿	0.000%
2026-05-06	23.593	22.813	23.601	22.535	-0.494	-2.120%	349.99万	0.00亿	0.000%
2026-04-30	23.207	23.307	23.585	22.944	0.069	0.297%	247.49万	0.00亿	0.000%
2026-04-29	22.110	23.238	23.408	22.110	0.950	4.262%	586.76万	0.00亿	0.000%
2026-04-28	22.489	22.288	22.975	22.234	-0.502	-2.203%	200.16万	0.00亿	0.000%
2026-04-27	22.010	22.790	23.130	21.871	0.749	3.398%	432.74万	0.00亿	0.000%
2026-04-24	21.631	22.041	22.203	21.469	0.340	1.567%	244.37万	0.00亿	0.000%
2026-04-23	22.149	21.701	22.357	21.631	-0.564	-2.533%	425.03万	0.00亿	0.000%
2026-04-22	22.898	22.265	23.021	21.994	-1.853	-7.683%	928.36万	0.00亿	0.000%
2026-04-21	23.964	24.118	24.427	23.647	0.015	0.062%	241.26万	0.00亿	0.000%
2026-04-20	23.825	24.103	24.597	23.794	0.301	1.265%	371.75万	0.00亿	0.000%
2026-04-17	23.686	23.802	23.817	23.516	0.047	0.198%	131.98万	0.00亿	0.000%
2026-04-16	23.910	23.755	23.910	23.462	-0.016	-0.067%	192.35万	0.00亿	0.000%
2026-04-15	23.917	23.771	24.110	23.662	-0.162	-0.677%	213.88万	0.00亿	0.000%
2026-04-14	23.361	23.933	24.211	23.114	0.649	2.787%	391.44万	0.00亿	0.000%
2026-04-13	23.408	23.284	23.516	22.937	-0.124	-0.530%	230.38万	0.00亿	0.000%
2026-04-10	23.547	23.408	23.662	23.137	0.093	0.399%	249.13万	0.00亿	0.000%
2026-04-09	23.439	23.315	23.763	23.176	-0.131	-0.559%	306.26万	0.00亿	0.000%
2026-04-08	22.720	23.446	23.709	22.288	1.081	4.833%	488.96万	0.00亿	0.000%
2026-04-07	22.095	22.365	22.736	21.793	0.000	0.000%	282.78万	0.00亿	0.000%
2026-04-03	21.963	22.164	22.512	21.485	0.000	0.000%	320.71万	0.00亿	0.000%
2026-04-02	21.183	21.786	22.087	21.183	0.000	0.000%	260.05万	0.00亿	0.000%
2026-04-01	21.261	21.446	21.894	21.261	0.000	0.000%	263.23万	0.00亿	0.000%