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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.12 | 31.96 | 29.96 | 31.11 | +3.39% | 6.84 | 5.50% |
| 2025-09-15 | 28.74 | 30.89 | 28.71 | 30.09 | +4.70% | 5.60 | 4.63% |
| 2025-09-12 | 29.45 | 29.65 | 28.66 | 28.74 | -1.84% | 3.77 | 3.22% |
| 2025-09-11 | 27.63 | 29.98 | 27.50 | 29.28 | +5.90% | 5.01 | 4.31% |
| 2025-09-10 | 28.39 | 28.98 | 27.40 | 27.65 | -2.54% | 4.48 | 3.97% |
| 2025-09-09 | 27.37 | 28.99 | 27.05 | 28.37 | +2.75% | 5.08 | 4.48% |
| 2025-09-08 | 25.68 | 28.14 | 25.61 | 27.61 | +7.22% | 5.56 | 5.04% |
| 2025-09-05 | 25.05 | 25.88 | 24.89 | 25.75 | +3.00% | 2.74 | 2.67% |
| 2025-09-04 | 26.21 | 26.47 | 24.52 | 25.00 | -3.85% | 4.04 | 3.95% |
| 2025-09-03 | 28.51 | 28.66 | 25.85 | 26.00 | -6.00% | 6.72 | 6.17% |
| 2025-09-02 | 27.55 | 29.00 | 24.88 | 27.66 | +1.47% | 9.71 | 8.98% |
| 2025-09-01 | 27.16 | 28.02 | 27.00 | 27.26 | -0.62% | 3.46 | 3.14% |
| 2025-08-29 | 26.30 | 27.79 | 25.88 | 27.43 | +5.87% | 4.75 | 4.38% |
| 2025-08-28 | 26.21 | 26.66 | 25.20 | 25.91 | -1.11% | 3.84 | 3.69% |
| 2025-08-27 | 27.50 | 27.76 | 26.20 | 26.20 | -4.38% | 4.47 | 4.10% |
| 2025-08-26 | 27.80 | 28.03 | 27.25 | 27.40 | -2.25% | 5.07 | 4.57% |
| 2025-08-25 | 27.17 | 29.07 | 27.04 | 28.03 | +5.14% | 7.94 | 7.05% |
| 2025-08-22 | 26.17 | 27.15 | 25.60 | 26.66 | +2.62% | 5.44 | 5.14% |
| 2025-08-21 | 26.04 | 27.28 | 25.86 | 25.98 | -0.15% | 6.75 | 6.31% |
| 2025-08-20 | 26.45 | 26.81 | 25.58 | 26.02 | -3.63% | 8.33 | 7.89% |