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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.95 | 21.98 | 21.04 | 21.59 | -0.28% | 1.99 | 2.31% |
| 2025-12-16 | 22.02 | 22.10 | 21.50 | 21.65 | -1.77% | 1.04 | 1.19% |
| 2025-12-15 | 22.03 | 22.40 | 21.98 | 22.04 | -0.72% | 1.28 | 1.44% |
| 2025-12-12 | 22.05 | 22.35 | 21.78 | 22.20 | +0.45% | 1.78 | 2.00% |
| 2025-12-11 | 23.04 | 23.10 | 22.09 | 22.10 | -4.33% | 2.65 | 2.92% |
| 2025-12-10 | 23.16 | 23.32 | 22.80 | 23.10 | -0.22% | 1.50 | 1.62% |
| 2025-12-09 | 23.46 | 23.80 | 23.08 | 23.15 | -1.66% | 1.71 | 1.82% |
| 2025-12-08 | 23.65 | 23.78 | 23.23 | 23.54 | -0.38% | 2.38 | 2.51% |
| 2025-12-05 | 22.89 | 23.87 | 22.55 | 23.63 | +3.05% | 2.94 | 3.13% |
| 2025-12-04 | 23.60 | 23.90 | 22.81 | 22.93 | +0.88% | 3.14 | 3.36% |
| 2025-12-03 | 22.98 | 23.13 | 22.57 | 22.73 | -0.79% | 1.03 | 1.13% |
| 2025-12-02 | 23.34 | 23.35 | 22.81 | 22.91 | -2.09% | 1.54 | 1.67% |
| 2025-12-01 | 22.93 | 23.52 | 22.93 | 23.40 | +2.41% | 2.17 | 2.31% |
| 2025-11-28 | 22.72 | 22.92 | 22.37 | 22.85 | +0.53% | 1.84 | 2.02% |
| 2025-11-27 | 22.83 | 23.02 | 22.62 | 22.73 | -0.26% | 1.72 | 1.87% |
| 2025-11-26 | 22.60 | 23.14 | 22.48 | 22.79 | +0.62% | 1.39 | 1.51% |
| 2025-11-25 | 22.66 | 23.20 | 22.61 | 22.65 | +0.62% | 2.16 | 2.34% |
| 2025-11-24 | 22.33 | 22.66 | 21.89 | 22.51 | +1.26% | 1.76 | 1.96% |
| 2025-11-21 | 22.70 | 22.99 | 22.20 | 22.23 | -3.35% | 1.86 | 2.05% |
| 2025-11-20 | 23.33 | 23.60 | 22.90 | 23.00 | -1.16% | 1.00 | 1.07% |