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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.42 | 20.21 | 19.12 | 19.20 | -1.69% | 2.31 | 2.91% |
| 2026-03-20 | 20.36 | 20.49 | 19.53 | 19.53 | -3.89% | 1.55 | 1.93% |
| 2026-03-19 | 20.80 | 20.81 | 20.23 | 20.32 | -3.83% | 1.30 | 1.58% |
| 2026-03-18 | 21.27 | 21.30 | 20.71 | 21.13 | +0.14% | 1.24 | 1.47% |
| 2026-03-17 | 21.86 | 21.87 | 21.04 | 21.10 | -2.85% | 1.39 | 1.60% |
| 2026-03-16 | 21.59 | 21.72 | 21.36 | 21.72 | +0.60% | 1.03 | 1.19% |
| 2026-03-13 | 21.80 | 22.17 | 21.53 | 21.59 | -1.46% | 1.59 | 1.80% |
| 2026-03-12 | 22.36 | 22.44 | 21.83 | 21.91 | -2.01% | 1.55 | 1.74% |
| 2026-03-11 | 22.68 | 22.85 | 22.23 | 22.36 | -1.41% | 1.68 | 1.85% |
| 2026-03-10 | 22.55 | 22.78 | 22.41 | 22.68 | +1.93% | 2.45 | 2.69% |
| 2026-03-09 | 22.40 | 22.50 | 21.66 | 22.25 | -2.97% | 2.43 | 2.74% |
| 2026-03-06 | 23.06 | 23.43 | 22.78 | 22.93 | -0.52% | 1.76 | 1.90% |
| 2026-03-05 | 23.16 | 23.30 | 22.80 | 23.05 | +1.23% | 1.25 | 1.35% |
| 2026-03-04 | 22.80 | 23.18 | 22.50 | 22.77 | -1.17% | 2.14 | 2.32% |
| 2026-03-03 | 24.56 | 24.81 | 23.03 | 23.04 | -6.19% | 3.03 | 3.15% |
| 2026-03-02 | 24.96 | 25.20 | 24.30 | 24.56 | -3.35% | 2.10 | 2.12% |
| 2026-02-27 | 25.50 | 25.78 | 25.19 | 25.41 | -0.63% | 2.03 | 1.98% |
| 2026-02-26 | 26.22 | 26.27 | 25.46 | 25.57 | -2.14% | 2.33 | 2.25% |
| 2026-02-25 | 26.31 | 26.31 | 26.01 | 26.13 | -0.76% | 1.76 | 1.67% |
| 2026-02-24 | 26.92 | 26.99 | 26.00 | 26.33 | -0.08% | 1.81 | 1.71% |