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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.71 | 26.90 | 26.12 | 26.35 | -1.35% | 1.78 | 1.67% |
| 2026-02-12 | 27.00 | 27.20 | 26.60 | 26.71 | -0.85% | 2.10 | 1.94% |
| 2026-02-11 | 27.33 | 27.33 | 26.89 | 26.94 | -1.39% | 2.08 | 1.91% |
| 2026-02-10 | 26.82 | 27.55 | 26.66 | 27.32 | +1.56% | 3.71 | 3.39% |
| 2026-02-09 | 26.50 | 27.15 | 26.23 | 26.90 | +2.16% | 3.28 | 3.06% |
| 2026-02-06 | 25.38 | 26.88 | 25.07 | 26.33 | +1.90% | 3.50 | 3.31% |
| 2026-02-05 | 26.36 | 26.49 | 25.81 | 25.84 | -3.29% | 2.02 | 1.92% |
| 2026-02-04 | 25.89 | 26.88 | 25.80 | 26.72 | +2.18% | 3.31 | 3.12% |
| 2026-02-03 | 26.28 | 26.38 | 25.69 | 26.15 | +0.50% | 2.93 | 2.80% |
| 2026-02-02 | 25.41 | 26.88 | 25.16 | 26.02 | +0.93% | 3.63 | 3.47% |
| 2026-01-30 | 25.10 | 26.48 | 24.53 | 25.78 | +5.31% | 4.28 | 4.18% |
| 2026-01-29 | 25.15 | 25.29 | 24.38 | 24.48 | -3.62% | 2.58 | 2.58% |
| 2026-01-28 | 26.13 | 26.20 | 25.38 | 25.40 | -3.97% | 2.85 | 2.75% |
| 2026-01-27 | 26.17 | 26.46 | 25.08 | 26.45 | +0.95% | 3.19 | 3.07% |
| 2026-01-26 | 27.20 | 27.20 | 26.01 | 26.20 | -4.62% | 3.99 | 3.74% |
| 2026-01-23 | 27.70 | 27.98 | 27.19 | 27.47 | -1.79% | 4.62 | 4.17% |
| 2026-01-22 | 27.50 | 28.18 | 27.31 | 27.97 | +0.39% | 6.29 | 5.64% |
| 2026-01-21 | 25.94 | 28.37 | 25.84 | 27.86 | +5.85% | 8.76 | 8.02% |
| 2026-01-20 | 27.10 | 27.10 | 25.91 | 26.32 | -4.36% | 6.82 | 6.40% |
| 2026-01-19 | 26.18 | 27.55 | 26.07 | 27.52 | +4.68% | 12.39 | 11.46% |