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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.53 | 21.66 | 19.99 | 21.22 | +3.92% | 8.79 | 10.36% |
| 2025-05-23 | 19.50 | 21.06 | 19.13 | 20.42 | +4.40% | 8.02 | 9.86% |
| 2025-05-22 | 19.61 | 19.96 | 19.30 | 19.56 | -0.91% | 3.35 | 4.25% |
| 2025-05-21 | 20.17 | 20.59 | 19.50 | 19.74 | -3.57% | 5.95 | 7.44% |
| 2025-05-20 | 21.00 | 21.30 | 20.40 | 20.47 | -4.79% | 7.85 | 9.41% |
| 2025-05-19 | 20.99 | 21.69 | 19.97 | 21.50 | -0.74% | 10.17 | 12.20% |
| 2025-05-16 | 20.79 | 22.67 | 20.28 | 21.66 | +4.18% | 16.74 | 19.46% |
| 2025-05-15 | 18.95 | 20.79 | 18.50 | 20.79 | +10.00% | 5.68 | 7.16% |
| 2025-05-14 | 19.33 | 19.49 | 18.61 | 18.90 | -1.61% | 3.57 | 4.68% |
| 2025-05-13 | 20.30 | 20.33 | 19.15 | 19.21 | -3.61% | 4.62 | 5.87% |
| 2025-05-12 | 19.66 | 20.57 | 19.58 | 19.93 | +3.26% | 5.90 | 7.30% |
| 2025-05-09 | 20.20 | 20.66 | 19.10 | 19.30 | -5.85% | 8.03 | 10.11% |
| 2025-05-08 | 19.00 | 21.15 | 19.00 | 20.50 | +5.13% | 11.19 | 13.66% |
| 2025-05-07 | 19.60 | 20.66 | 18.95 | 19.50 | +2.90% | 13.52 | 16.90% |
| 2025-05-06 | 18.00 | 18.95 | 18.00 | 18.95 | +9.98% | 4.22 | 5.58% |