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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.94 | 18.63 | 17.88 | 18.42 | +3.31% | 2.38 | 3.21% |
| 2025-06-23 | 17.53 | 17.85 | 17.53 | 17.83 | +0.34% | 1.44 | 2.01% |
| 2025-06-20 | 18.28 | 18.40 | 17.68 | 17.77 | -3.32% | 2.19 | 3.03% |
| 2025-06-19 | 18.94 | 19.29 | 18.30 | 18.38 | -3.42% | 2.58 | 3.41% |
| 2025-06-18 | 19.09 | 19.21 | 18.60 | 19.03 | -0.31% | 1.94 | 2.54% |
| 2025-06-17 | 19.16 | 19.30 | 18.92 | 19.09 | -0.73% | 1.46 | 1.90% |
| 2025-06-16 | 19.10 | 19.41 | 18.88 | 19.23 | 0.00% | 1.72 | 2.22% |
| 2025-06-13 | 19.87 | 20.33 | 19.04 | 19.23 | -3.61% | 3.15 | 4.02% |
| 2025-06-12 | 19.28 | 20.40 | 18.88 | 19.95 | +3.42% | 5.04 | 6.32% |
| 2025-06-11 | 19.60 | 19.65 | 19.17 | 19.29 | -0.77% | 2.98 | 3.82% |
| 2025-06-10 | 20.59 | 20.79 | 19.35 | 19.44 | -5.59% | 5.40 | 6.76% |
| 2025-06-09 | 20.78 | 21.36 | 20.51 | 20.59 | -0.91% | 3.54 | 4.22% |
| 2025-06-06 | 22.18 | 22.26 | 20.70 | 20.78 | -6.56% | 5.10 | 6.00% |
| 2025-06-05 | 22.11 | 22.56 | 21.60 | 22.24 | -0.76% | 3.76 | 4.23% |
| 2025-06-04 | 21.80 | 22.90 | 21.80 | 22.41 | +2.47% | 6.23 | 6.89% |
| 2025-06-03 | 21.06 | 22.52 | 21.05 | 21.87 | +2.39% | 5.38 | 6.16% |
| 2025-05-30 | 21.84 | 21.98 | 20.85 | 21.36 | -3.17% | 5.34 | 6.22% |
| 2025-05-29 | 22.55 | 23.18 | 21.75 | 22.06 | -0.36% | 7.80 | 8.68% |
| 2025-05-28 | 21.02 | 22.99 | 20.90 | 22.14 | +5.93% | 12.09 | 13.52% |
| 2025-05-27 | 20.93 | 21.16 | 20.40 | 20.90 | -1.51% | 5.07 | 6.04% |