信质集团(002664)股票行情
信质集团(002664)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 21.41 | 21.16 | -0.35 | -1.63% | 20.83 | 21.62 | 124153 | 26265.14 | 3.08% |
| 2025-07-31 | 21.50 | 21.51 | -0.24 | -1.10% | 21.28 | 21.97 | 143468 | 30996.62 | 3.56% |
| 2025-07-30 | 22.21 | 21.75 | -0.79 | -3.50% | 21.64 | 22.70 | 155879 | 34185.11 | 3.87% |
| 2025-07-29 | 21.79 | 22.54 | 0.74 | 3.39% | 21.72 | 23.00 | 183207 | 41087.84 | 4.55% |
| 2025-07-28 | 21.79 | 21.80 | 0.01 | 0.05% | 21.66 | 22.97 | 215187 | 47607.55 | 5.35% |
| 2025-07-25 | 21.71 | 21.79 | 0.10 | 0.46% | 21.25 | 22.06 | 182109 | 39252.73 | 4.52% |
| 2025-07-24 | 20.65 | 21.69 | 0.88 | 4.23% | 20.50 | 22.28 | 279073 | 60247.04 | 6.93% |
| 2025-07-23 | 19.80 | 20.81 | 0.84 | 4.21% | 19.68 | 21.00 | 258390 | 53291.48 | 6.42% |
| 2025-07-22 | 19.99 | 19.97 | 0.22 | 1.11% | 19.80 | 20.78 | 215923 | 43803.76 | 5.36% |
| 2025-07-21 | 19.73 | 19.75 | 0.23 | 1.18% | 19.50 | 20.40 | 202875 | 40441.51 | 5.04% |
| 2025-07-18 | 19.55 | 19.52 | -0.02 | -0.10% | 19.25 | 19.75 | 147386 | 28653.26 | 3.66% |
| 2025-07-17 | 18.60 | 19.54 | 0.91 | 4.88% | 18.28 | 19.56 | 216200 | 41300.75 | 5.37% |
| 2025-07-16 | 18.11 | 18.63 | 0.54 | 2.99% | 18.02 | 18.85 | 185565 | 34353.32 | 4.61% |
| 2025-07-15 | 18.23 | 18.09 | -0.12 | -0.66% | 17.89 | 18.32 | 77962 | 14103.94 | 1.94% |
| 2025-07-14 | 17.85 | 18.21 | 0.36 | 2.02% | 17.78 | 18.28 | 107426 | 19466.89 | 2.67% |
| 2025-07-11 | 17.44 | 17.85 | 0.45 | 2.59% | 17.37 | 18.18 | 103178 | 18335.61 | 2.56% |
| 2025-07-10 | 17.56 | 17.40 | -0.22 | -1.25% | 17.35 | 17.62 | 59244 | 10337.46 | 1.47% |
| 2025-07-09 | 18.00 | 17.62 | -0.18 | -1.01% | 17.60 | 18.25 | 74886 | 13358.37 | 1.86% |
| 2025-07-08 | 17.57 | 17.80 | 0.23 | 1.31% | 17.45 | 17.87 | 58252 | 10315.62 | 1.45% |
| 2025-07-07 | 17.66 | 17.57 | -0.13 | -0.73% | 17.31 | 17.66 | 59310 | 10353.31 | 1.47% |
| 2025-07-04 | 17.79 | 17.70 | -0.17 | -0.95% | 17.59 | 17.92 | 51454 | 9117.92 | 1.28% |
| 2025-07-03 | 17.90 | 17.87 | -0.03 | -0.17% | 17.77 | 18.08 | 49335 | 8825.34 | 1.23% |
| 2025-07-02 | 18.05 | 17.90 | -0.29 | -1.59% | 17.76 | 18.19 | 54146 | 9712.60 | 1.34% |
| 2025-07-01 | 18.33 | 18.19 | -0.28 | -1.52% | 18.01 | 18.46 | 64532 | 11720.92 | 1.60% |
| 2025-06-30 | 18.44 | 18.47 | 0.23 | 1.26% | 18.21 | 18.62 | 65709 | 12112.90 | 1.63% |
| 2025-06-27 | 18.40 | 18.24 | 0.00 | 0.00% | 18.21 | 18.65 | 64710 | 11872.03 | 1.61% |
| 2025-06-26 | 18.64 | 18.24 | -0.36 | -1.94% | 18.23 | 19.08 | 101304 | 18843.96 | 2.52% |
| 2025-06-25 | 18.45 | 18.60 | 0.18 | 0.98% | 18.32 | 18.86 | 101694 | 18849.10 | 2.53% |
| 2025-06-24 | 17.94 | 18.42 | 0.59 | 3.31% | 17.88 | 18.63 | 129341 | 23774.46 | 3.21% |
| 2025-06-23 | 17.53 | 17.83 | 0.06 | 0.34% | 17.53 | 17.85 | 80967 | 14351.23 | 2.01% |
| 2025-06-20 | 18.28 | 17.77 | -0.61 | -3.32% | 17.68 | 18.40 | 121990 | 21926.05 | 3.03% |
| 2025-06-19 | 18.94 | 18.38 | -0.65 | -3.42% | 18.30 | 19.29 | 137140 | 25758.28 | 3.41% |
| 2025-06-18 | 19.09 | 19.03 | -0.06 | -0.31% | 18.60 | 19.21 | 102393 | 19368.12 | 2.54% |
| 2025-06-17 | 19.16 | 19.09 | -0.14 | -0.73% | 18.92 | 19.30 | 76675 | 14626.23 | 1.90% |
| 2025-06-16 | 19.10 | 19.23 | 0.00 | 0.00% | 18.88 | 19.41 | 89506 | 17164.94 | 2.22% |
| 2025-06-13 | 19.87 | 19.23 | -0.72 | -3.61% | 19.04 | 20.33 | 161705 | 31492.06 | 4.02% |
| 2025-06-12 | 19.28 | 19.95 | 0.66 | 3.42% | 18.88 | 20.40 | 254388 | 50432.76 | 6.32% |
| 2025-06-11 | 19.60 | 19.29 | -0.15 | -0.77% | 19.17 | 19.65 | 153875 | 29781.62 | 3.82% |
| 2025-06-10 | 20.59 | 19.44 | -1.15 | -5.59% | 19.35 | 20.79 | 272333 | 54027.92 | 6.76% |
| 2025-06-09 | 20.78 | 20.59 | -0.19 | -0.91% | 20.51 | 21.36 | 169766 | 35380.71 | 4.22% |
| 2025-06-06 | 22.18 | 20.78 | -1.46 | -6.56% | 20.70 | 22.26 | 241639 | 51001.70 | 6.00% |
| 2025-06-05 | 22.11 | 22.24 | -0.17 | -0.76% | 21.60 | 22.56 | 170251 | 37596.86 | 4.23% |
| 2025-06-04 | 21.80 | 22.41 | 0.54 | 2.47% | 21.80 | 22.90 | 277476 | 62346.32 | 6.89% |
| 2025-06-03 | 21.06 | 21.87 | 0.51 | 2.39% | 21.05 | 22.52 | 247971 | 53816.68 | 6.16% |
| 2025-05-30 | 21.84 | 21.36 | -0.70 | -3.17% | 20.85 | 21.98 | 250513 | 53448.61 | 6.22% |
| 2025-05-29 | 22.55 | 22.06 | -0.08 | -0.36% | 21.75 | 23.18 | 349508 | 78035.89 | 8.68% |
| 2025-05-28 | 21.02 | 22.14 | 1.24 | 5.93% | 20.90 | 22.99 | 544455 | 120929.44 | 13.52% |
| 2025-05-27 | 20.93 | 20.90 | -0.32 | -1.51% | 20.40 | 21.16 | 243313 | 50650.74 | 6.04% |
| 2025-05-26 | 20.53 | 21.22 | 0.80 | 3.92% | 19.99 | 21.66 | 417249 | 87856.08 | 10.36% |
| 2025-05-23 | 19.50 | 20.42 | 0.86 | 4.40% | 19.13 | 21.06 | 396790 | 80249.62 | 9.86% |
| 2025-05-22 | 19.61 | 19.56 | -0.18 | -0.91% | 19.30 | 19.96 | 170919 | 33453.73 | 4.25% |
| 2025-05-21 | 20.17 | 19.74 | -0.73 | -3.57% | 19.50 | 20.59 | 299577 | 59500.68 | 7.44% |
| 2025-05-20 | 21.00 | 20.47 | -1.03 | -4.79% | 20.40 | 21.30 | 378726 | 78480.99 | 9.41% |
| 2025-05-19 | 20.99 | 21.50 | -0.16 | -0.74% | 19.97 | 21.69 | 491181 | 101667.25 | 12.20% |
| 2025-05-16 | 20.79 | 21.66 | 0.87 | 4.18% | 20.28 | 22.67 | 783563 | 167446.12 | 19.46% |
| 2025-05-15 | 18.95 | 20.79 | 1.89 | 10.00% | 18.50 | 20.79 | 288442 | 56842.55 | 7.16% |
| 2025-05-14 | 19.33 | 18.90 | -0.31 | -1.61% | 18.61 | 19.49 | 188298 | 35744.62 | 4.68% |
| 2025-05-13 | 20.30 | 19.21 | -0.72 | -3.61% | 19.15 | 20.33 | 236445 | 46186.50 | 5.87% |
| 2025-05-12 | 19.66 | 19.93 | 0.63 | 3.26% | 19.58 | 20.57 | 293892 | 59006.23 | 7.30% |
| 2025-05-09 | 20.20 | 19.30 | -1.20 | -5.85% | 19.10 | 20.66 | 407030 | 80323.50 | 10.12% |
| 2025-05-08 | 19.00 | 20.50 | 1.00 | 5.13% | 19.00 | 21.15 | 549808 | 111859.16 | 13.67% |
| 2025-05-07 | 19.60 | 19.50 | 0.55 | 2.90% | 18.95 | 20.66 | 680412 | 135166.67 | 16.92% |
| 2025-05-06 | 18.00 | 18.95 | 1.72 | 9.98% | 18.00 | 18.95 | 224549 | 42229.25 | 5.58% |
| 2025-04-30 | 15.82 | 17.23 | 1.57 | 10.03% | 15.50 | 17.23 | 247395 | 40848.84 | 6.15% |
| 2025-04-29 | 15.18 | 15.66 | 0.45 | 2.96% | 15.08 | 15.88 | 116257 | 18209.27 | 2.89% |
| 2025-04-28 | 15.51 | 15.21 | -0.44 | -2.81% | 15.10 | 15.57 | 87539 | 13342.35 | 2.18% |
| 2025-04-25 | 15.51 | 15.65 | 0.09 | 0.58% | 15.39 | 15.79 | 77604 | 12115.82 | 1.93% |
| 2025-04-24 | 15.85 | 15.56 | -0.28 | -1.77% | 15.50 | 15.99 | 96038 | 15112.15 | 2.39% |
| 2025-04-23 | 15.56 | 15.84 | 0.50 | 3.26% | 15.46 | 15.99 | 156909 | 24747.64 | 3.90% |
| 2025-04-22 | 15.30 | 15.34 | -0.06 | -0.39% | 15.10 | 15.51 | 61887 | 9473.68 | 1.54% |
| 2025-04-21 | 15.08 | 15.40 | 0.33 | 2.19% | 14.90 | 15.47 | 80065 | 12213.27 | 1.99% |
| 2025-04-18 | 14.89 | 15.07 | 0.09 | 0.60% | 14.68 | 15.47 | 75435 | 11381.76 | 1.88% |
| 2025-04-17 | 15.05 | 14.98 | -0.16 | -1.06% | 14.97 | 15.30 | 65525 | 9904.61 | 1.63% |
| 2025-04-16 | 15.50 | 15.14 | -0.48 | -3.07% | 14.80 | 15.60 | 103224 | 15654.01 | 2.57% |
| 2025-04-15 | 15.44 | 15.62 | 0.20 | 1.30% | 15.18 | 15.84 | 137891 | 21416.22 | 3.43% |
| 2025-04-14 | 15.60 | 15.42 | 0.16 | 1.05% | 15.25 | 15.83 | 136000 | 21064.84 | 3.39% |
| 2025-04-11 | 14.70 | 15.26 | 0.36 | 2.42% | 14.70 | 15.67 | 147175 | 22460.70 | 3.66% |
| 2025-04-10 | 14.60 | 14.90 | 0.75 | 5.30% | 14.60 | 15.30 | 177468 | 26550.24 | 4.42% |
| 2025-04-09 | 13.49 | 14.15 | 0.38 | 2.76% | 12.60 | 14.30 | 186886 | 25444.32 | 4.65% |
| 2025-04-08 | 14.50 | 13.77 | -0.81 | -5.56% | 13.30 | 14.79 | 179666 | 24979.17 | 4.47% |
深证大盘股票行情在线 K线走势图
