中触媒 sh.688267
34.09
+0.71%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.50 | 31.28 | 30.35 | 31.08 | +1.88% | 1.16 | 2.11% |
| 2025-08-19 | 30.68 | 31.18 | 30.39 | 30.50 | -0.74% | 0.92 | 1.68% |
| 2025-08-18 | 30.20 | 31.04 | 30.19 | 30.73 | +1.11% | 1.18 | 2.15% |
| 2025-08-15 | 29.88 | 30.57 | 29.88 | 30.40 | +1.86% | 0.83 | 2.95% |
| 2025-08-14 | 30.46 | 30.66 | 29.84 | 29.84 | -1.66% | 0.71 | 2.53% |
| 2025-08-13 | 30.00 | 30.54 | 29.71 | 30.35 | +0.26% | 0.96 | 3.38% |
| 2025-08-12 | 30.19 | 30.87 | 29.89 | 30.27 | +0.69% | 0.89 | 3.14% |
| 2025-08-11 | 29.63 | 30.27 | 29.59 | 30.06 | +1.54% | 0.86 | 3.06% |
| 2025-08-08 | 29.35 | 30.09 | 28.97 | 29.60 | +0.71% | 1.38 | 4.95% |
| 2025-08-07 | 31.70 | 32.46 | 28.89 | 29.40 | -0.34% | 2.62 | 9.24% |
| 2025-08-06 | 28.99 | 29.58 | 28.99 | 29.50 | +0.95% | 0.44 | 1.60% |
| 2025-08-05 | 29.24 | 29.33 | 28.78 | 29.22 | +0.85% | 0.44 | 1.61% |
| 2025-08-04 | 29.09 | 29.24 | 28.70 | 28.97 | +0.90% | 0.51 | 1.88% |
| 2025-08-01 | 28.11 | 29.49 | 27.91 | 28.71 | +2.55% | 0.93 | 3.43% |
| 2025-07-31 | 27.89 | 28.54 | 27.77 | 28.00 | +0.28% | 0.55 | 2.08% |
| 2025-07-30 | 27.87 | 27.97 | 27.42 | 27.92 | +0.18% | 0.48 | 1.86% |
| 2025-07-29 | 28.37 | 28.66 | 27.67 | 27.87 | -2.12% | 0.74 | 2.81% |
| 2025-07-28 | 27.91 | 28.68 | 27.81 | 28.48 | +1.84% | 0.71 | 2.66% |
| 2025-07-25 | 27.67 | 28.25 | 27.61 | 27.96 | +1.04% | 0.52 | 2.00% |
| 2025-07-24 | 27.90 | 28.17 | 27.57 | 27.67 | -0.96% | 0.55 | 2.12% |