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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.01 | 27.62 | 24.23 | 27.00 | +7.53% | 12.85 | 12.20% |
| 2025-08-18 | 24.83 | 25.13 | 24.21 | 25.11 | +5.82% | 6.52 | 6.58% |
| 2025-08-15 | 22.76 | 24.00 | 22.76 | 23.73 | +3.81% | 4.95 | 5.20% |
| 2025-08-14 | 23.44 | 23.56 | 22.64 | 22.86 | -2.85% | 3.97 | 4.29% |
| 2025-08-13 | 22.80 | 23.68 | 22.70 | 23.53 | +2.48% | 4.69 | 5.02% |
| 2025-08-12 | 23.50 | 23.75 | 22.91 | 22.96 | -2.71% | 5.59 | 5.96% |
| 2025-08-11 | 24.36 | 24.36 | 22.83 | 23.60 | -3.36% | 10.19 | 10.87% |
| 2025-08-08 | 22.18 | 24.42 | 22.00 | 24.42 | +10.00% | 8.62 | 9.07% |
| 2025-08-07 | 23.11 | 23.30 | 21.81 | 22.20 | -2.59% | 5.20 | 5.78% |
| 2025-08-06 | 22.14 | 23.38 | 21.85 | 22.79 | +2.47% | 5.47 | 6.00% |
| 2025-08-05 | 22.01 | 22.80 | 21.78 | 22.24 | +1.09% | 2.95 | 3.31% |
| 2025-08-04 | 21.00 | 22.18 | 20.81 | 22.00 | +3.97% | 2.84 | 3.29% |
| 2025-08-01 | 21.41 | 21.62 | 20.83 | 21.16 | -1.63% | 2.63 | 3.08% |
| 2025-07-31 | 21.50 | 21.97 | 21.28 | 21.51 | -1.10% | 3.10 | 3.56% |
| 2025-07-30 | 22.21 | 22.70 | 21.64 | 21.75 | -3.50% | 3.42 | 3.87% |
| 2025-07-29 | 21.79 | 23.00 | 21.72 | 22.54 | +3.39% | 4.11 | 4.55% |
| 2025-07-28 | 21.79 | 22.97 | 21.66 | 21.80 | +0.05% | 4.76 | 5.35% |
| 2025-07-25 | 21.71 | 22.06 | 21.25 | 21.79 | +0.46% | 3.93 | 4.52% |
| 2025-07-24 | 20.65 | 22.28 | 20.50 | 21.69 | +4.23% | 6.02 | 6.93% |
| 2025-07-23 | 19.80 | 21.00 | 19.68 | 20.81 | +4.21% | 5.33 | 6.42% |