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 |
|---|
| 2026-02-03 | 26.28 | 26.15 | 0.13 | 0.50% | 25.69 | 26.38 | 112611 | 29299.86 | 2.80% |
| 2026-02-02 | 25.41 | 26.02 | 0.24 | 0.93% | 25.16 | 26.88 | 139718 | 36315.65 | 3.47% |
| 2026-01-30 | 25.10 | 25.78 | 1.30 | 5.31% | 24.53 | 26.48 | 168192 | 42800.80 | 4.18% |
| 2026-01-29 | 25.15 | 24.48 | -0.92 | -3.62% | 24.38 | 25.29 | 103826 | 25794.00 | 2.58% |
| 2026-01-28 | 26.13 | 25.40 | -1.05 | -3.97% | 25.38 | 26.20 | 110830 | 28481.32 | 2.75% |
| 2026-01-27 | 26.17 | 26.45 | 0.25 | 0.95% | 25.08 | 26.46 | 123563 | 31946.91 | 3.07% |
| 2026-01-26 | 27.20 | 26.20 | -1.27 | -4.62% | 26.01 | 27.20 | 150755 | 39919.50 | 3.74% |
| 2026-01-23 | 27.70 | 27.47 | -0.50 | -1.79% | 27.19 | 27.98 | 167983 | 46197.78 | 4.17% |
| 2026-01-22 | 27.50 | 27.97 | 0.11 | 0.39% | 27.31 | 28.18 | 227122 | 62918.62 | 5.64% |
| 2026-01-21 | 25.94 | 27.86 | 1.54 | 5.85% | 25.84 | 28.37 | 322674 | 87639.49 | 8.02% |
| 2026-01-20 | 27.10 | 26.32 | -1.20 | -4.36% | 25.91 | 27.10 | 257517 | 68167.62 | 6.40% |
| 2026-01-19 | 26.18 | 27.52 | 1.23 | 4.68% | 26.07 | 27.55 | 461355 | 123926.60 | 11.46% |
| 2026-01-16 | 23.93 | 26.29 | 2.39 | 10.00% | 23.92 | 26.29 | 310088 | 78134.54 | 7.70% |
| 2026-01-15 | 23.99 | 23.90 | -0.38 | -1.57% | 23.63 | 24.29 | 87281 | 20858.12 | 2.17% |
| 2026-01-14 | 24.48 | 24.28 | -0.30 | -1.22% | 23.82 | 24.96 | 197273 | 48269.59 | 4.90% |
| 2026-01-13 | 24.73 | 24.58 | -0.22 | -0.89% | 23.86 | 25.88 | 265725 | 65965.39 | 6.60% |
| 2026-01-12 | 25.00 | 24.80 | 0.85 | 3.55% | 24.34 | 25.44 | 220895 | 54684.45 | 5.49% |
| 2026-01-09 | 23.53 | 23.95 | 0.43 | 1.83% | 23.49 | 24.16 | 103282 | 24685.46 | 2.57% |
| 2026-01-08 | 23.23 | 23.52 | 0.11 | 0.47% | 23.20 | 23.75 | 99020 | 23304.27 | 2.46% |
| 2026-01-07 | 23.80 | 23.41 | -0.39 | -1.64% | 23.23 | 23.99 | 120601 | 28388.52 | 3.00% |
| 2026-01-06 | 23.78 | 23.80 | 0.00 | 0.00% | 23.55 | 24.06 | 109325 | 26025.55 | 2.72% |
| 2026-01-05 | 23.80 | 23.80 | -0.16 | -0.67% | 23.43 | 23.87 | 102484 | 24261.17 | 2.55% |
| 2025-12-31 | 24.12 | 23.96 | -0.05 | -0.21% | 23.71 | 24.36 | 138178 | 33177.00 | 3.43% |
| 2025-12-30 | 23.00 | 24.01 | 0.83 | 3.58% | 23.00 | 24.35 | 192978 | 45926.39 | 4.79% |
| 2025-12-29 | 22.91 | 23.18 | 0.20 | 0.87% | 22.91 | 23.52 | 103884 | 24123.58 | 2.58% |
| 2025-12-26 | 23.18 | 22.98 | -0.08 | -0.35% | 22.87 | 23.55 | 114176 | 26497.43 | 2.84% |
| 2025-12-25 | 22.40 | 23.06 | 0.77 | 3.45% | 22.23 | 23.13 | 105013 | 23865.93 | 2.61% |
| 2025-12-24 | 21.95 | 22.29 | 0.38 | 1.73% | 21.84 | 22.39 | 55874 | 12413.39 | 1.39% |
| 2025-12-23 | 22.15 | 21.91 | -0.27 | -1.22% | 21.84 | 22.25 | 49644 | 10922.11 | 1.23% |
| 2025-12-22 | 21.95 | 22.18 | 0.35 | 1.60% | 21.82 | 22.33 | 76557 | 16938.22 | 1.90% |
| 2025-12-19 | 21.56 | 21.83 | 0.28 | 1.30% | 21.56 | 22.18 | 63545 | 13934.99 | 1.58% |
| 2025-12-18 | 21.37 | 21.55 | -0.04 | -0.19% | 21.36 | 22.15 | 71027 | 15494.53 | 1.76% |
| 2025-12-17 | 21.95 | 21.59 | -0.06 | -0.28% | 21.04 | 21.98 | 92894 | 19852.99 | 2.31% |
| 2025-12-16 | 22.02 | 21.65 | -0.39 | -1.77% | 21.50 | 22.10 | 48047 | 10418.85 | 1.19% |
| 2025-12-15 | 22.03 | 22.04 | -0.16 | -0.72% | 21.98 | 22.40 | 57984 | 12840.74 | 1.44% |
| 2025-12-12 | 22.05 | 22.20 | 0.10 | 0.45% | 21.78 | 22.35 | 80380 | 17785.23 | 2.00% |
| 2025-12-11 | 23.04 | 22.10 | -1.00 | -4.33% | 22.09 | 23.10 | 117654 | 26463.82 | 2.92% |
| 2025-12-10 | 23.16 | 23.10 | -0.05 | -0.22% | 22.80 | 23.32 | 65112 | 14992.61 | 1.62% |
| 2025-12-09 | 23.46 | 23.15 | -0.39 | -1.66% | 23.08 | 23.80 | 73322 | 17119.71 | 1.82% |
| 2025-12-08 | 23.65 | 23.54 | -0.09 | -0.38% | 23.23 | 23.78 | 101204 | 23782.70 | 2.51% |
| 2025-12-05 | 22.89 | 23.63 | 0.70 | 3.05% | 22.55 | 23.87 | 126000 | 29389.43 | 3.13% |
| 2025-12-04 | 23.60 | 22.93 | 0.20 | 0.88% | 22.81 | 23.90 | 135196 | 31368.27 | 3.36% |
| 2025-12-03 | 22.98 | 22.73 | -0.18 | -0.79% | 22.57 | 23.13 | 45375 | 10314.32 | 1.13% |
| 2025-12-02 | 23.34 | 22.91 | -0.49 | -2.09% | 22.81 | 23.35 | 67094 | 15388.84 | 1.67% |
| 2025-12-01 | 22.93 | 23.40 | 0.55 | 2.41% | 22.93 | 23.52 | 92847 | 21667.25 | 2.31% |
| 2025-11-28 | 22.72 | 22.85 | 0.12 | 0.53% | 22.37 | 22.92 | 81164 | 18425.85 | 2.02% |
| 2025-11-27 | 22.83 | 22.73 | -0.06 | -0.26% | 22.62 | 23.02 | 75434 | 17182.47 | 1.87% |
| 2025-11-26 | 22.60 | 22.79 | 0.14 | 0.62% | 22.48 | 23.14 | 60779 | 13874.63 | 1.51% |
| 2025-11-25 | 22.66 | 22.65 | 0.14 | 0.62% | 22.61 | 23.20 | 94181 | 21571.91 | 2.34% |
| 2025-11-24 | 22.33 | 22.51 | 0.28 | 1.26% | 21.89 | 22.66 | 78990 | 17583.05 | 1.96% |
| 2025-11-21 | 22.70 | 22.23 | -0.77 | -3.35% | 22.20 | 22.99 | 82486 | 18593.13 | 2.05% |
| 2025-11-20 | 23.33 | 23.00 | -0.27 | -1.16% | 22.90 | 23.60 | 43171 | 9982.10 | 1.07% |
| 2025-11-19 | 23.61 | 23.27 | -0.35 | -1.48% | 23.16 | 23.76 | 43087 | 10071.54 | 1.07% |
| 2025-11-18 | 23.83 | 23.62 | -0.30 | -1.25% | 23.41 | 24.03 | 56937 | 13505.02 | 1.41% |
| 2025-11-17 | 23.51 | 23.92 | 0.27 | 1.14% | 23.51 | 24.03 | 59790 | 14253.81 | 1.49% |
| 2025-11-14 | 23.85 | 23.65 | -0.27 | -1.13% | 23.58 | 24.23 | 68851 | 16491.10 | 1.71% |
| 2025-11-13 | 23.79 | 23.92 | 0.04 | 0.17% | 23.65 | 24.34 | 64189 | 15388.92 | 1.59% |
| 2025-11-12 | 24.46 | 23.88 | -0.56 | -2.29% | 23.70 | 24.53 | 82752 | 19857.34 | 2.06% |
| 2025-11-11 | 24.78 | 24.44 | -0.21 | -0.85% | 24.35 | 25.05 | 56936 | 13982.73 | 1.41% |
| 2025-11-10 | 25.34 | 24.65 | -0.60 | -2.38% | 24.47 | 25.40 | 95550 | 23637.55 | 2.37% |
| 2025-11-07 | 26.34 | 25.25 | -1.24 | -4.68% | 25.14 | 26.35 | 131486 | 33478.59 | 3.27% |
| 2025-11-06 | 26.29 | 26.49 | 0.18 | 0.68% | 25.96 | 26.62 | 96483 | 25352.06 | 2.40% |
| 2025-11-05 | 25.66 | 26.31 | 0.17 | 0.65% | 25.65 | 26.82 | 75200 | 19808.86 | 1.87% |
| 2025-11-04 | 27.99 | 26.14 | -1.98 | -7.04% | 25.90 | 27.99 | 172607 | 46011.77 | 4.29% |
| 2025-11-03 | 28.58 | 28.12 | -0.45 | -1.58% | 27.86 | 28.67 | 68017 | 19160.46 | 1.69% |
| 2025-10-31 | 27.75 | 28.57 | 0.59 | 2.11% | 27.71 | 29.15 | 96498 | 27558.06 | 2.40% |
| 2025-10-30 | 29.01 | 27.98 | -1.03 | -3.55% | 27.88 | 29.25 | 130513 | 36918.52 | 3.24% |
| 2025-10-29 | 29.30 | 29.01 | -1.93 | -6.24% | 28.96 | 29.83 | 204950 | 60029.24 | 5.09% |
| 2025-10-28 | 30.71 | 30.94 | 0.24 | 0.78% | 30.35 | 31.60 | 121701 | 37586.24 | 3.02% |
| 2025-10-27 | 31.13 | 30.70 | -0.30 | -0.97% | 30.23 | 31.56 | 100200 | 30904.87 | 2.49% |
| 2025-10-24 | 30.15 | 31.00 | 1.22 | 4.10% | 30.00 | 31.60 | 141678 | 43769.09 | 3.52% |
| 2025-10-23 | 29.80 | 29.78 | -0.29 | -0.96% | 28.59 | 30.07 | 103291 | 30419.10 | 2.57% |
| 2025-10-22 | 31.41 | 30.07 | -1.89 | -5.91% | 29.97 | 31.80 | 187486 | 57437.30 | 4.66% |
| 2025-10-21 | 32.97 | 31.96 | -0.56 | -1.72% | 31.81 | 33.12 | 147198 | 47234.16 | 3.66% |
| 2025-10-20 | 31.21 | 32.52 | 2.12 | 6.97% | 30.97 | 33.25 | 248111 | 79996.84 | 6.16% |
| 2025-10-17 | 30.97 | 30.40 | -0.47 | -1.52% | 30.00 | 32.50 | 203412 | 63318.54 | 5.05% |
| 2025-10-16 | 31.11 | 30.87 | -1.24 | -3.86% | 30.74 | 31.53 | 228547 | 71079.46 | 5.68% |
| 2025-10-15 | 29.59 | 32.11 | 2.92 | 10.00% | 29.08 | 32.11 | 172750 | 53290.27 | 4.29% |
| 2025-10-14 | 31.50 | 29.19 | -1.94 | -6.23% | 28.86 | 31.55 | 138981 | 41623.81 | 3.45% |
| 2025-10-13 | 27.80 | 31.13 | 1.19 | 3.97% | 27.80 | 31.50 | 183139 | 54586.80 | 4.55% |
深证大盘股票行情在线 K线走势图
信质集团(002664)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
