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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.93 | 26.29 | 23.92 | 26.29 | +10.00% | 7.81 | 7.70% |
| 2026-01-15 | 23.99 | 24.29 | 23.63 | 23.90 | -1.57% | 2.09 | 2.17% |
| 2026-01-14 | 24.48 | 24.96 | 23.82 | 24.28 | -1.22% | 4.83 | 4.90% |
| 2026-01-13 | 24.73 | 25.88 | 23.86 | 24.58 | -0.89% | 6.60 | 6.60% |
| 2026-01-12 | 25.00 | 25.44 | 24.34 | 24.80 | +3.55% | 5.47 | 5.49% |
| 2026-01-09 | 23.53 | 24.16 | 23.49 | 23.95 | +1.83% | 2.47 | 2.57% |
| 2026-01-08 | 23.23 | 23.75 | 23.20 | 23.52 | +0.47% | 2.33 | 2.46% |
| 2026-01-07 | 23.80 | 23.99 | 23.23 | 23.41 | -1.64% | 2.84 | 3.00% |
| 2026-01-06 | 23.78 | 24.06 | 23.55 | 23.80 | 0.00% | 2.60 | 2.72% |
| 2026-01-05 | 23.80 | 23.87 | 23.43 | 23.80 | -0.67% | 2.43 | 2.55% |
| 2025-12-31 | 24.12 | 24.36 | 23.71 | 23.96 | -0.21% | 3.32 | 3.43% |
| 2025-12-30 | 23.00 | 24.35 | 23.00 | 24.01 | +3.58% | 4.59 | 4.79% |
| 2025-12-29 | 22.91 | 23.52 | 22.91 | 23.18 | +0.87% | 2.41 | 2.58% |
| 2025-12-26 | 23.18 | 23.55 | 22.87 | 22.98 | -0.35% | 2.65 | 2.84% |
| 2025-12-25 | 22.40 | 23.13 | 22.23 | 23.06 | +3.45% | 2.39 | 2.61% |
| 2025-12-24 | 21.95 | 22.39 | 21.84 | 22.29 | +1.73% | 1.24 | 1.39% |
| 2025-12-23 | 22.15 | 22.25 | 21.84 | 21.91 | -1.22% | 1.09 | 1.23% |
| 2025-12-22 | 21.95 | 22.33 | 21.82 | 22.18 | +1.60% | 1.69 | 1.90% |
| 2025-12-19 | 21.56 | 22.18 | 21.56 | 21.83 | +1.30% | 1.39 | 1.58% |
| 2025-12-18 | 21.37 | 22.15 | 21.36 | 21.55 | -0.19% | 1.55 | 1.76% |