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
2026-05-07	20.50	22.39	2.04	10.02%	20.37	22.39	219101	47953	5.44%
2026-05-06	20.25	20.35	0.23	1.14%	20.20	20.54	70685	14390	1.76%
2026-04-30	19.75	20.12	0.28	1.41%	19.72	20.32	58085	11668	1.44%
2026-04-29	19.55	19.84	0.24	1.22%	19.50	19.91	43865	8673	1.09%
2026-04-28	20.10	19.60	-0.60	-2.97%	19.49	20.31	62443	12380	1.55%
2026-04-27	19.58	20.20	0.51	2.59%	19.45	20.54	87237	17558	2.17%
2026-04-24	19.93	19.69	-0.30	-1.50%	19.45	20.01	67097	13172	1.67%
2026-04-23	20.83	19.99	-0.83	-3.99%	19.89	20.95	105435	21307	2.62%
2026-04-22	20.83	20.82	-0.17	-0.81%	20.40	20.99	92387	19112	2.29%
2026-04-21	21.26	20.99	-0.34	-1.59%	20.75	21.42	86308	18155	2.14%
2026-04-20	21.86	21.33	-0.74	-3.35%	20.70	22.01	175664	37674	4.36%
2026-04-17	21.45	22.07	0.57	2.65%	21.30	22.09	102789	22439	2.55%
2026-04-16	21.42	21.50	0.31	1.46%	21.20	21.75	60723	13006	1.51%
2026-04-15	21.41	21.19	-0.12	-0.56%	21.13	21.56	59669	12749	1.48%
2026-04-14	21.06	21.31	0.44	2.11%	20.86	21.33	56764	11997	1.41%
2026-04-13	20.83	20.87	-0.11	-0.52%	20.70	21.04	49520	10346	1.23%
2026-04-10	20.79	20.98	0.34	1.65%	20.76	21.30	63902	13455	1.59%
2026-04-09	20.42	20.64	0.02	0.10%	20.30	21.29	74489	15456	1.85%
2026-04-08	19.98	20.62	1.10	5.64%	19.93	20.68	85529	17398	2.12%
2026-04-07	19.49	19.52	0.02	0.10%	19.29	19.63	41191	8016	1.02%
2026-04-03	19.58	19.50	-0.10	-0.51%	19.44	19.87	53909	10585	1.34%
2026-04-02	19.95	19.60	-0.45	-2.24%	19.48	20.10	48150	9514	1.20%
2026-04-01	20.01	20.05	0.60	3.08%	19.80	20.27	67220	13460	1.67%
2026-03-31	19.55	19.45	0.02	0.10%	19.35	19.85	60637	11882	1.51%
2026-03-30	19.01	19.43	-0.78	-3.86%	18.90	19.60	101935	19701	2.53%
2026-03-27	19.63	20.21	0.23	1.15%	19.63	20.27	50105	10057	1.24%
2026-03-26	20.15	19.98	-0.15	-0.75%	19.86	20.41	64834	13042	1.61%
2026-03-25	19.40	20.13	0.72	3.71%	19.40	20.28	86931	17359	2.16%
2026-03-24	19.67	19.41	0.21	1.09%	18.91	19.75	83615	16077	2.08%
2026-03-23	19.42	19.20	-0.33	-1.69%	19.12	20.21	116997	23087	2.91%
2026-03-20	20.36	19.53	-0.79	-3.89%	19.53	20.49	77725	15474	1.93%
2026-03-19	20.80	20.32	-0.81	-3.83%	20.23	20.81	63427	12987	1.58%
2026-03-18	21.27	21.13	0.03	0.14%	20.71	21.30	59118	12373	1.47%
2026-03-17	21.86	21.10	-0.62	-2.85%	21.04	21.87	64597	13863	1.60%
2026-03-16	21.59	21.72	0.13	0.60%	21.36	21.72	47818	10291	1.19%
2026-03-13	21.80	21.59	-0.32	-1.46%	21.53	22.17	72662	15866	1.80%
2026-03-12	22.36	21.91	-0.45	-2.01%	21.83	22.44	70097	15479	1.74%
2026-03-11	22.68	22.36	-0.32	-1.41%	22.23	22.85	74677	16818	1.85%
2026-03-10	22.55	22.68	0.43	1.93%	22.41	22.78	108315	24454	2.69%
2026-03-09	22.40	22.25	-0.68	-2.97%	21.66	22.50	110137	24330	2.74%
2026-03-06	23.06	22.93	-0.12	-0.52%	22.78	23.43	76464	17573	1.90%
2026-03-05	23.16	23.05	0.28	1.23%	22.80	23.30	54347	12539	1.35%
2026-03-04	22.80	22.77	-0.27	-1.17%	22.50	23.18	93510	21359	2.32%
2026-03-03	24.56	23.04	-1.52	-6.19%	23.03	24.81	127004	30313	3.15%
2026-03-02	24.96	24.56	-0.85	-3.35%	24.30	25.20	85147	20991	2.12%
2026-02-27	25.50	25.41	-0.16	-0.63%	25.19	25.78	79777	20321	1.98%
2026-02-26	26.22	25.57	-0.56	-2.14%	25.46	26.27	90492	23328	2.25%
2026-02-25	26.31	26.13	-0.20	-0.76%	26.01	26.31	67284	17565	1.67%
2026-02-24	26.92	26.33	-0.02	-0.08%	26.00	26.99	68662	18096	1.71%
2026-02-13	26.71	26.35	-0.36	-1.35%	26.12	26.90	67111	17817	1.67%
2026-02-12	27.00	26.71	-0.23	-0.85%	26.60	27.20	78207	21049	1.94%
2026-02-11	27.33	26.94	-0.38	-1.39%	26.89	27.33	77072	20848	1.91%
2026-02-10	26.82	27.32	0.42	1.56%	26.66	27.55	136641	37091	3.39%
2026-02-09	26.50	26.90	0.57	2.16%	26.23	27.15	123035	32817	3.06%
2026-02-06	25.38	26.33	0.49	1.90%	25.07	26.88	133083	35013	3.31%
2026-02-05	26.36	25.84	-0.88	-3.29%	25.81	26.49	77354	20172	1.92%
2026-02-04	25.89	26.72	0.57	2.18%	25.80	26.88	125759	33131	3.12%
2026-02-03	26.28	26.15	0.13	0.50%	25.69	26.38	112611	29299	2.80%
2026-02-02	25.41	26.02	0.24	0.93%	25.16	26.88	139718	36315	3.47%
2026-01-30	25.10	25.78	1.30	5.31%	24.53	26.48	168192	42800	4.18%
2026-01-29	25.15	24.48	-0.92	-3.62%	24.38	25.29	103826	25794	2.58%
2026-01-28	26.13	25.40	-1.05	-3.97%	25.38	26.20	110830	28481	2.75%
2026-01-27	26.17	26.45	0.25	0.95%	25.08	26.46	123563	31946	3.07%