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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.41 | 31.80 | 29.97 | 30.07 | -5.91% | 5.74 | 4.66% |
| 2025-10-21 | 32.97 | 33.12 | 31.81 | 31.96 | -1.72% | 4.72 | 3.66% |
| 2025-10-20 | 31.21 | 33.25 | 30.97 | 32.52 | +6.97% | 8.00 | 6.16% |
| 2025-10-17 | 30.97 | 32.50 | 30.00 | 30.40 | -1.52% | 6.33 | 5.05% |
| 2025-10-16 | 31.11 | 31.53 | 30.74 | 30.87 | -3.86% | 7.11 | 5.68% |
| 2025-10-15 | 29.59 | 32.11 | 29.08 | 32.11 | +10.00% | 5.33 | 4.29% |
| 2025-10-14 | 31.50 | 31.55 | 28.86 | 29.19 | -6.23% | 4.16 | 3.45% |
| 2025-10-13 | 27.80 | 31.50 | 27.80 | 31.13 | +3.97% | 5.46 | 4.55% |
| 2025-10-10 | 30.00 | 31.33 | 29.66 | 29.94 | -1.19% | 3.08 | 2.51% |
| 2025-10-09 | 30.88 | 31.11 | 29.82 | 30.30 | -1.88% | 3.44 | 2.80% |
| 2025-09-30 | 31.54 | 31.59 | 30.59 | 30.88 | -2.46% | 2.73 | 2.19% |
| 2025-09-29 | 30.24 | 31.97 | 30.06 | 31.66 | +5.08% | 3.82 | 3.05% |
| 2025-09-26 | 30.74 | 31.60 | 30.00 | 30.13 | -3.03% | 3.68 | 2.97% |
| 2025-09-25 | 32.00 | 32.67 | 30.82 | 31.07 | -2.69% | 3.94 | 3.11% |
| 2025-09-24 | 32.30 | 32.35 | 31.21 | 31.93 | -1.78% | 3.37 | 2.64% |
| 2025-09-23 | 32.32 | 33.30 | 31.54 | 32.51 | +0.96% | 4.53 | 3.48% |
| 2025-09-22 | 30.70 | 32.29 | 30.70 | 32.20 | +5.30% | 4.33 | 3.40% |
| 2025-09-19 | 31.80 | 31.97 | 30.39 | 30.58 | -4.85% | 5.38 | 4.32% |
| 2025-09-18 | 33.72 | 35.63 | 31.64 | 32.14 | -3.54% | 10.15 | 7.50% |
| 2025-09-17 | 31.49 | 33.97 | 31.03 | 33.32 | +7.10% | 6.82 | 5.23% |