中触媒
sh688267 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.38
涨跌幅
-1.12%
成交量
732,700 股
成交额
14,957,495 元
换手率
0.32%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.75 | 20.38 | 20.75 | 20.18 | -1.12% | 732,700 | 14,957,495 | 0.32 |
| 2026-10-13 | 20.52 | 20.61 | 21.10 | 20.03 | -0.87% | 2,072,000 | 42,318,080 | 0.91 |
| 2026-10-12 | 21.41 | 20.79 | 21.41 | 20.69 | -1.98% | 1,502,700 | 31,371,044 | 0.66 |
| 2026-10-09 | 20.92 | 21.21 | 21.50 | 20.72 | +1.00% | 1,830,700 | 38,583,324 | 0.80 |
| 2026-10-08 | 21.40 | 21.00 | 21.82 | 20.89 | -3.23% | 2,278,800 | 48,147,452 | 1.00 |
| 2026-09-30 | 21.97 | 21.70 | 22.04 | 21.47 | -0.50% | 1,346,100 | 29,228,138 | 0.59 |
| 2026-09-29 | 21.78 | 21.81 | 22.07 | 21.60 | -0.18% | 1,542,600 | 33,690,480 | 0.68 |
| 2026-09-28 | 22.29 | 21.85 | 22.32 | 21.61 | -1.97% | 2,053,400 | 44,858,084 | 0.90 |
| 2026-09-24 | 22.30 | 22.29 | 22.47 | 21.90 | -0.04% | 2,426,400 | 53,780,592 | 1.06 |
| 2026-09-23 | 23.13 | 22.30 | 23.13 | 22.22 | -1.33% | 2,845,100 | 64,016,968 | 1.25 |
| 2026-09-22 | 22.94 | 22.60 | 22.94 | 22.28 | -0.26% | 4,370,500 | 98,257,464 | 1.92 |
| 2026-09-21 | 22.02 | 22.66 | 22.66 | 21.70 | +3.85% | 6,011,000 | 133,700,280 | 2.63 |
| 2026-09-18 | 21.20 | 21.82 | 22.27 | 21.12 | +3.81% | 5,749,800 | 124,951,672 | 2.52 |
| 2026-09-17 | 20.50 | 21.02 | 21.45 | 20.28 | +3.29% | 4,355,300 | 90,293,880 | 1.91 |
| 2026-09-16 | 20.48 | 20.35 | 20.58 | 19.71 | +0.74% | 3,201,600 | 64,491,944 | 1.40 |
| 2026-09-15 | 20.15 | 20.20 | 20.78 | 20.11 | +0.25% | 3,034,600 | 62,055,032 | 1.33 |
| 2026-09-14 | 19.93 | 20.15 | 20.53 | 19.76 | +1.10% | 3,229,200 | 65,128,728 | 1.42 |
| 2026-09-11 | 19.67 | 19.93 | 20.01 | 19.16 | +1.53% | 3,778,600 | 73,895,856 | 1.66 |
| 2026-09-10 | 19.15 | 19.63 | 19.97 | 19.04 | +1.76% | 3,267,700 | 63,727,676 | 1.43 |
| 2026-09-09 | 19.60 | 19.29 | 19.73 | 19.19 | -1.88% | 1,831,000 | 35,573,616 | 0.80 |
| 2026-09-08 | 19.65 | 19.66 | 19.90 | 19.34 | +0.25% | 1,196,100 | 23,418,564 | 0.52 |
| 2026-09-07 | 18.87 | 19.61 | 19.76 | 18.79 | +3.92% | 1,557,400 | 30,131,216 | 0.68 |
| 2026-09-04 | 19.12 | 18.87 | 19.35 | 18.80 | -0.68% | 2,189,200 | 41,756,456 | 0.96 |
| 2026-09-03 | 19.50 | 19.00 | 19.50 | 18.88 | -0.99% | 886,400 | 16,914,480 | 0.39 |
| 2026-09-02 | 19.16 | 19.19 | 19.40 | 18.89 | -0.36% | 1,592,700 | 30,520,838 | 0.70 |
| 2026-09-01 | 19.66 | 19.26 | 19.95 | 19.20 | -2.58% | 1,903,400 | 37,230,920 | 0.83 |
| 2026-08-31 | 19.39 | 19.77 | 19.84 | 18.78 | +2.65% | 3,186,700 | 61,986,480 | 1.40 |
| 2026-08-28 | 18.23 | 19.26 | 19.56 | 18.23 | +3.55% | 2,852,200 | 54,524,888 | 1.25 |
| 2026-08-27 | 18.20 | 18.60 | 18.70 | 18.08 | +1.75% | 1,368,900 | 25,236,242 | 0.60 |
| 2026-08-26 | 18.18 | 18.28 | 18.66 | 18.18 | -0.92% | 651,000 | 11,950,228 | 0.29 |
需要全历史数据与程序化访问？
查看 中触媒 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688267 获取全部历史日线。