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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.61 | 23.76 | 23.16 | 23.27 | -1.48% | 1.01 | 1.07% |
| 2025-11-18 | 23.83 | 24.03 | 23.41 | 23.62 | -1.25% | 1.35 | 1.41% |
| 2025-11-17 | 23.51 | 24.03 | 23.51 | 23.92 | +1.14% | 1.43 | 1.49% |
| 2025-11-14 | 23.85 | 24.23 | 23.58 | 23.65 | -1.13% | 1.65 | 1.71% |
| 2025-11-13 | 23.79 | 24.34 | 23.65 | 23.92 | +0.17% | 1.54 | 1.59% |
| 2025-11-12 | 24.46 | 24.53 | 23.70 | 23.88 | -2.29% | 1.99 | 2.06% |
| 2025-11-11 | 24.78 | 25.05 | 24.35 | 24.44 | -0.85% | 1.40 | 1.41% |
| 2025-11-10 | 25.34 | 25.40 | 24.47 | 24.65 | -2.38% | 2.36 | 2.37% |
| 2025-11-07 | 26.34 | 26.35 | 25.14 | 25.25 | -4.68% | 3.35 | 3.27% |
| 2025-11-06 | 26.29 | 26.62 | 25.96 | 26.49 | +0.68% | 2.54 | 2.40% |
| 2025-11-05 | 25.66 | 26.82 | 25.65 | 26.31 | +0.65% | 1.98 | 1.87% |
| 2025-11-04 | 27.99 | 27.99 | 25.90 | 26.14 | -7.04% | 4.60 | 4.29% |
| 2025-11-03 | 28.58 | 28.67 | 27.86 | 28.12 | -1.58% | 1.92 | 1.69% |
| 2025-10-31 | 27.75 | 29.15 | 27.71 | 28.57 | +2.11% | 2.76 | 2.40% |
| 2025-10-30 | 29.01 | 29.25 | 27.88 | 27.98 | -3.55% | 3.69 | 3.24% |
| 2025-10-29 | 29.30 | 29.83 | 28.96 | 29.01 | -6.24% | 6.00 | 5.09% |
| 2025-10-28 | 30.71 | 31.60 | 30.35 | 30.94 | +0.78% | 3.76 | 3.02% |
| 2025-10-27 | 31.13 | 31.56 | 30.23 | 30.70 | -0.97% | 3.09 | 2.49% |
| 2025-10-24 | 30.15 | 31.60 | 30.00 | 31.00 | +4.10% | 4.38 | 3.52% |
| 2025-10-23 | 29.80 | 30.07 | 28.59 | 29.78 | -0.96% | 3.04 | 2.57% |