信质集团 (002664) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	14.19	14.30	0.13	0.92%	13.99	14.34	32532	4618	0.81%
2026-09-15	14.50	14.17	-0.31	-2.14%	14.15	14.55	28361	4053	0.70%
2026-09-14	14.44	14.48	0.03	0.21%	14.38	14.73	25371	3690	0.63%
2026-09-11	14.75	14.45	-0.43	-2.89%	14.31	14.79	49754	7200	1.23%
2026-09-10	15.05	14.88	-0.35	-2.30%	14.85	15.20	31948	4768	0.79%
2026-09-09	15.33	15.23	-0.10	-0.65%	15.18	15.46	28031	4286	0.70%
2026-09-08	15.64	15.33	-0.27	-1.73%	15.31	15.65	42744	6589	1.06%
2026-09-07	15.20	15.60	0.40	2.63%	15.16	15.96	50061	7810	1.24%
2026-09-04	15.61	15.20	-0.34	-2.19%	15.15	15.73	34999	5413	0.87%
2026-09-03	15.42	15.54	0.15	0.97%	15.41	15.63	29314	4552	0.73%
2026-09-02	15.55	15.39	-0.13	-0.84%	15.21	15.55	30279	4651	0.75%
2026-09-01	15.47	15.52	-0.01	-0.06%	15.45	15.68	30262	4711	0.75%
2026-08-31	15.22	15.53	0.16	1.04%	15.13	15.55	33587	5170	0.83%
2026-08-28	15.68	15.37	-0.39	-2.47%	15.36	15.87	51768	8007	1.28%
2026-08-27	15.16	15.76	0.57	3.75%	15.10	16.05	65746	10324	1.63%
2026-08-26	15.17	15.19	-0.11	-0.72%	15.08	15.42	27753	4230	0.69%
2026-08-25	14.85	15.30	0.38	2.55%	14.76	15.34	40736	6162	1.01%
2026-08-24	15.20	14.92	-0.33	-2.16%	14.75	15.33	34681	5188	0.86%
2026-08-21	15.11	15.25	0.02	0.13%	14.96	15.31	30526	4633	0.76%
2026-08-20	15.27	15.23	0.13	0.86%	15.03	15.38	43025	6538	1.07%
2026-08-19	16.02	15.10	-1.06	-6.56%	15.08	16.06	76924	11866	1.91%
2026-08-18	16.35	16.16	-0.45	-2.71%	15.82	16.60	98206	15799	2.44%
2026-08-17	16.45	16.61	0.29	1.78%	16.18	16.65	44261	7287	1.10%
2026-08-14	16.55	16.32	-0.10	-0.61%	16.19	16.60	31250	5105	0.78%
2026-08-13	16.61	16.42	-0.19	-1.14%	16.42	16.95	44791	7463	1.11%
2026-08-12	16.30	16.61	0.31	1.90%	16.14	16.72	45987	7599	1.14%
2026-08-11	16.36	16.30	-0.08	-0.49%	16.00	16.62	63839	10411	1.59%
2026-08-10	16.32	16.38	-0.27	-1.62%	16.07	16.64	86613	14161	2.15%
2026-08-07	16.31	16.65	0.69	4.32%	16.27	17.36	154336	25910	3.83%
2026-08-06	16.32	15.96	-0.40	-2.44%	15.74	16.32	77950	12473	1.94%
2026-08-05	16.18	16.36	0.20	1.24%	16.10	16.43	59113	9642	1.47%
2026-08-04	16.20	16.16	-0.01	-0.06%	15.92	16.30	47848	7720	1.19%
2026-08-03	15.79	16.17	0.34	2.15%	15.69	16.22	41763	6715	1.04%
2026-07-31	15.60	15.83	0.45	2.93%	15.59	15.97	56570	8932	1.41%
2026-07-30	15.50	15.38	-0.21	-1.35%	15.21	15.69	41403	6396	1.03%
2026-07-29	14.96	15.59	0.56	3.73%	14.96	15.89	62580	9701	1.55%
2026-07-28	14.80	15.03	0.19	1.28%	14.65	15.22	40726	6123	1.01%
2026-07-27	14.47	14.84	0.46	3.20%	14.38	14.98	40710	6023	1.01%
2026-07-24	14.60	14.38	-0.43	-2.90%	14.37	14.80	40376	5873	1.00%
2026-07-23	14.42	14.81	0.28	1.93%	14.33	14.81	45489	6643	1.13%
2026-07-22	15.05	14.53	-0.60	-3.97%	14.34	15.05	70710	10343	1.76%
2026-07-21	14.96	15.13	0.20	1.34%	14.50	15.29	75408	11294	1.87%
2026-07-20	15.55	14.93	-0.42	-2.74%	14.72	15.68	60916	9229	1.51%
2026-07-17	16.25	15.35	-0.90	-5.54%	15.23	16.36	62372	9778	1.55%
2026-07-16	16.05	16.25	0.05	0.31%	15.98	16.55	44218	7214	1.10%
2026-07-15	16.22	16.20	-0.16	-0.98%	15.98	16.50	50606	8197	1.26%
2026-07-14	16.22	16.36	0.16	0.99%	15.71	16.36	56261	9024	1.40%
2026-07-13	17.46	16.20	-1.51	-8.53%	16.20	17.46	98820	16453	2.45%
2026-07-10	17.39	17.71	0.31	1.78%	17.30	18.19	75758	13492	1.88%
2026-07-09	17.41	17.40	-0.04	-0.23%	16.71	17.53	70237	12067	1.74%
2026-07-08	18.83	17.44	-1.21	-6.49%	17.37	18.96	100751	17894	2.50%
2026-07-07	19.30	18.65	-0.47	-2.46%	18.54	19.79	83325	15831	2.07%
2026-07-06	19.97	19.12	-0.76	-3.82%	19.12	20.00	133573	26054	3.32%
2026-07-03	17.98	19.88	1.81	10.02%	17.98	19.88	122916	23593	3.05%
2026-07-02	18.15	18.07	0.14	0.78%	17.95	19.14	91070	16823	2.26%
2026-07-01	17.29	17.93	0.64	3.70%	17.29	18.33	78853	14054	1.96%
2026-06-30	16.79	17.29	0.45	2.67%	16.79	17.45	56653	9741	1.41%
2026-06-29	17.02	16.84	-0.20	-1.17%	16.46	17.20	59041	9915	1.47%
2026-06-26	17.58	17.04	-0.74	-4.16%	17.01	18.01	68510	11864	1.70%
2026-06-25	18.40	17.78	-0.67	-3.63%	17.71	18.48	68293	12260	1.70%
2026-06-24	18.59	18.45	-0.35	-1.86%	18.17	18.78	56597	10422	1.41%
2026-06-23	18.80	18.80	0.07	0.37%	18.47	19.19	67986	12811	1.69%
2026-06-22	19.62	18.73	-0.88	-4.49%	18.14	19.70	99587	18574	2.47%
2026-06-18	19.39	19.61	0.23	1.19%	19.25	19.77	70442	13771	1.75%
2026-06-17	19.56	19.38	-0.18	-0.92%	19.23	19.78	72640	14103	1.80%
2026-06-16	19.43	19.56	0.03	0.15%	19.21	20.12	110575	21615	2.75%
2026-06-15	18.00	19.53	1.78	10.03%	17.76	19.53	101197	19237	2.51%
2026-06-12	17.72	17.75	0.35	2.01%	17.52	18.23	54924	9813	1.36%
2026-06-11	17.50	17.40	-0.34	-1.92%	17.14	17.79	59410	10334	1.48%
2026-06-10	18.57	17.74	-0.95	-5.08%	17.65	18.65	69242	12448	1.72%
2026-06-09	18.99	18.69	-0.25	-1.32%	18.44	19.05	75002	13971	1.86%