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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.26 | 21.42 | 20.75 | 20.99 | -1.59% | 1.82 | 2.14% |
| 2026-04-20 | 21.86 | 22.01 | 20.70 | 21.33 | -3.35% | 3.77 | 4.36% |
| 2026-04-17 | 21.45 | 22.09 | 21.30 | 22.07 | +2.65% | 2.24 | 2.55% |
| 2026-04-16 | 21.42 | 21.75 | 21.20 | 21.50 | +1.46% | 1.30 | 1.51% |
| 2026-04-15 | 21.41 | 21.56 | 21.13 | 21.19 | -0.56% | 1.27 | 1.48% |
| 2026-04-14 | 21.06 | 21.33 | 20.86 | 21.31 | +2.11% | 1.20 | 1.41% |
| 2026-04-13 | 20.83 | 21.04 | 20.70 | 20.87 | -0.52% | 1.03 | 1.23% |
| 2026-04-10 | 20.79 | 21.30 | 20.76 | 20.98 | +1.65% | 1.35 | 1.59% |
| 2026-04-09 | 20.42 | 21.29 | 20.30 | 20.64 | +0.10% | 1.55 | 1.85% |
| 2026-04-08 | 19.98 | 20.68 | 19.93 | 20.62 | +5.64% | 1.74 | 2.12% |
| 2026-04-07 | 19.49 | 19.63 | 19.29 | 19.52 | +0.10% | 0.80 | 1.02% |
| 2026-04-03 | 19.58 | 19.87 | 19.44 | 19.50 | -0.51% | 1.06 | 1.34% |
| 2026-04-02 | 19.95 | 20.10 | 19.48 | 19.60 | -2.24% | 0.95 | 1.20% |
| 2026-04-01 | 20.01 | 20.27 | 19.80 | 20.05 | +3.08% | 1.35 | 1.67% |
| 2026-03-31 | 19.55 | 19.85 | 19.35 | 19.45 | +0.10% | 1.19 | 1.51% |
| 2026-03-30 | 19.01 | 19.60 | 18.90 | 19.43 | -3.86% | 1.97 | 2.53% |
| 2026-03-27 | 19.63 | 20.27 | 19.63 | 20.21 | +1.15% | 1.01 | 1.24% |
| 2026-03-26 | 20.15 | 20.41 | 19.86 | 19.98 | -0.75% | 1.30 | 1.61% |
| 2026-03-25 | 19.40 | 20.28 | 19.40 | 20.13 | +3.71% | 1.74 | 2.16% |
| 2026-03-24 | 19.67 | 19.75 | 18.91 | 19.41 | +1.09% | 1.61 | 2.08% |