信质集团 sz.002664
22.73
+0.18%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.75 | 23.08 | 22.25 | 22.73 | +0.18% | 2.71 | 2.97% |
| 2026-05-21 | 22.42 | 23.38 | 22.37 | 22.69 | +1.39% | 4.01 | 4.34% |
| 2026-05-20 | 23.00 | 23.00 | 22.22 | 22.44 | -3.19% | 2.41 | 2.67% |
| 2026-05-19 | 22.98 | 23.35 | 22.80 | 23.18 | +1.18% | 3.02 | 3.25% |
| 2026-05-18 | 23.00 | 23.32 | 22.66 | 22.91 | -1.50% | 3.15 | 3.42% |
| 2026-05-15 | 22.46 | 24.28 | 22.14 | 23.26 | +3.42% | 4.98 | 5.34% |
| 2026-05-14 | 23.33 | 23.41 | 22.48 | 22.49 | -3.48% | 2.65 | 2.88% |
| 2026-05-13 | 23.09 | 23.49 | 22.90 | 23.30 | -0.09% | 2.55 | 2.71% |
| 2026-05-12 | 23.31 | 23.60 | 22.78 | 23.32 | -0.93% | 3.46 | 3.72% |
| 2026-05-11 | 23.40 | 23.85 | 23.14 | 23.54 | -0.38% | 4.64 | 4.91% |
| 2026-05-08 | 22.83 | 24.05 | 22.66 | 23.63 | +5.54% | 8.94 | 9.44% |
| 2026-05-07 | 20.50 | 22.39 | 20.37 | 22.39 | +10.02% | 4.80 | 5.44% |
| 2026-05-06 | 20.25 | 20.54 | 20.20 | 20.35 | +1.14% | 1.44 | 1.76% |
| 2026-04-30 | 19.75 | 20.32 | 19.72 | 20.12 | +1.41% | 1.17 | 1.44% |
| 2026-04-29 | 19.55 | 19.91 | 19.50 | 19.84 | +1.22% | 0.87 | 1.09% |
| 2026-04-28 | 20.10 | 20.31 | 19.49 | 19.60 | -2.97% | 1.24 | 1.55% |
| 2026-04-27 | 19.58 | 20.54 | 19.45 | 20.20 | +2.59% | 1.76 | 2.17% |
| 2026-04-24 | 19.93 | 20.01 | 19.45 | 19.69 | -1.50% | 1.32 | 1.67% |
| 2026-04-23 | 20.83 | 20.95 | 19.89 | 19.99 | -3.99% | 2.13 | 2.62% |
| 2026-04-22 | 20.83 | 20.99 | 20.40 | 20.82 | -0.81% | 1.91 | 2.29% |