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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.99 | 20.78 | 19.80 | 19.97 | +1.11% | 4.38 | 5.36% |
| 2025-07-21 | 19.73 | 20.40 | 19.50 | 19.75 | +1.18% | 4.04 | 5.04% |
| 2025-07-18 | 19.55 | 19.75 | 19.25 | 19.52 | -0.10% | 2.87 | 3.66% |
| 2025-07-17 | 18.60 | 19.56 | 18.28 | 19.54 | +4.88% | 4.13 | 5.37% |
| 2025-07-16 | 18.11 | 18.85 | 18.02 | 18.63 | +2.99% | 3.44 | 4.61% |
| 2025-07-15 | 18.23 | 18.32 | 17.89 | 18.09 | -0.66% | 1.41 | 1.94% |
| 2025-07-14 | 17.85 | 18.28 | 17.78 | 18.21 | +2.02% | 1.95 | 2.67% |
| 2025-07-11 | 17.44 | 18.18 | 17.37 | 17.85 | +2.59% | 1.83 | 2.56% |
| 2025-07-10 | 17.56 | 17.62 | 17.35 | 17.40 | -1.25% | 1.03 | 1.47% |
| 2025-07-09 | 18.00 | 18.25 | 17.60 | 17.62 | -1.01% | 1.34 | 1.86% |
| 2025-07-08 | 17.57 | 17.87 | 17.45 | 17.80 | +1.31% | 1.03 | 1.45% |
| 2025-07-07 | 17.66 | 17.66 | 17.31 | 17.57 | -0.73% | 1.04 | 1.47% |
| 2025-07-04 | 17.79 | 17.92 | 17.59 | 17.70 | -0.95% | 0.91 | 1.28% |
| 2025-07-03 | 17.90 | 18.08 | 17.77 | 17.87 | -0.17% | 0.88 | 1.23% |
| 2025-07-02 | 18.05 | 18.19 | 17.76 | 17.90 | -1.59% | 0.97 | 1.34% |
| 2025-07-01 | 18.33 | 18.46 | 18.01 | 18.19 | -1.52% | 1.17 | 1.60% |
| 2025-06-30 | 18.44 | 18.62 | 18.21 | 18.47 | +1.26% | 1.21 | 1.63% |
| 2025-06-27 | 18.40 | 18.65 | 18.21 | 18.24 | 0.00% | 1.19 | 1.61% |
| 2025-06-26 | 18.64 | 19.08 | 18.23 | 18.24 | -1.94% | 1.88 | 2.52% |
| 2025-06-25 | 18.45 | 18.86 | 18.32 | 18.60 | +0.98% | 1.88 | 2.53% |