信质集团（002664）历史行情

以下为信质集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.310	14.120	14.480	13.970	-0.190	-1.328%	3.86万	0.00亿	0.000%
2026-10-07	14.550	14.310	14.590	14.270	-0.010	-0.070%	280.19万	0.40亿	0.695%
2026-10-06	14.550	14.310	14.590	14.270	-0.010	-0.070%	280.19万	0.40亿	0.695%
2026-10-05	14.550	14.310	14.590	14.270	-0.010	-0.070%	280.19万	0.40亿	0.695%
2026-10-02	14.550	14.310	14.590	14.270	-0.010	-0.070%	280.19万	0.40亿	0.695%
2026-10-01	14.550	14.310	14.590	14.270	-0.010	-0.070%	280.19万	0.40亿	0.695%
2026-09-30	14.550	14.310	14.590	14.270	-0.010	-0.070%	2.80万	0.00亿	0.000%
2026-09-29	14.530	14.320	14.580	14.250	-0.030	-0.209%	3.20万	0.00亿	0.000%
2026-09-28	14.660	14.350	14.830	14.300	-0.370	-2.514%	4.20万	0.00亿	0.000%
2026-09-27	14.930	14.720	15.100	14.710	-0.160	-1.075%	292.70万	0.44亿	0.726%
2026-09-24	14.930	14.720	15.100	14.710	-0.160	-1.075%	2.93万	0.00亿	0.000%
2026-09-23	15.030	14.880	15.040	14.840	-0.060	-0.402%	2.02万	0.00亿	0.000%
2026-09-22	15.230	14.940	15.260	14.870	-0.060	-0.400%	2.81万	0.00亿	0.000%
2026-09-21	14.860	15.000	15.270	14.860	0.140	0.942%	3.55万	0.00亿	0.000%
2026-09-18	14.730	14.860	14.900	14.650	0.270	1.851%	3.55万	0.00亿	0.000%
2026-09-17	14.290	14.590	14.690	14.180	0.290	2.028%	4.37万	0.00亿	0.000%
2026-09-16	14.190	14.300	14.340	13.990	0.130	0.917%	3.25万	0.00亿	0.000%
2026-09-15	14.500	14.170	14.550	14.150	-0.310	-2.141%	2.84万	0.00亿	0.000%
2026-09-14	14.440	14.480	14.730	14.380	0.030	0.208%	2.54万	0.00亿	0.000%
2026-09-11	14.750	14.450	14.790	14.310	-0.430	-2.890%	4.98万	0.00亿	0.000%
2026-09-10	15.050	14.880	15.200	14.850	-0.350	-2.298%	3.19万	0.00亿	0.000%
2026-09-09	15.330	15.230	15.460	15.180	-0.100	-0.652%	2.80万	0.00亿	0.000%
2026-09-08	15.640	15.330	15.650	15.310	-0.270	-1.731%	4.27万	0.00亿	0.000%
2026-09-07	15.200	15.600	15.960	15.160	0.400	2.632%	5.01万	0.00亿	0.000%
2026-09-04	15.610	15.200	15.730	15.150	-0.340	-2.188%	3.50万	0.00亿	0.000%
2026-09-03	15.420	15.540	15.630	15.410	0.150	0.975%	2.93万	0.00亿	0.000%
2026-09-02	15.550	15.390	15.550	15.210	-0.130	-0.838%	3.03万	0.00亿	0.000%
2026-09-01	15.470	15.520	15.680	15.450	-0.010	-0.064%	3.03万	0.00亿	0.000%
2026-08-31	15.220	15.530	15.550	15.130	0.160	1.041%	3.36万	0.00亿	0.000%
2026-08-28	15.680	15.370	15.870	15.360	-0.390	-2.475%	5.18万	0.00亿	0.000%
2026-08-27	15.160	15.760	16.050	15.100	0.570	3.752%	6.57万	0.00亿	0.000%
2026-08-26	15.170	15.190	15.420	15.080	-0.110	-0.719%	2.78万	0.00亿	0.000%
2026-08-25	14.850	15.300	15.340	14.760	0.380	2.547%	4.07万	0.00亿	0.000%
2026-08-24	15.200	14.920	15.330	14.750	-0.330	-2.164%	3.47万	0.00亿	0.000%
2026-08-21	15.110	15.250	15.310	14.960	0.020	0.131%	3.05万	0.00亿	0.000%
2026-08-20	15.270	15.230	15.380	15.030	0.130	0.861%	4.30万	0.00亿	0.000%
2026-08-19	16.020	15.100	16.060	15.080	-1.060	-6.559%	7.69万	0.00亿	0.000%
2026-08-18	16.350	16.160	16.600	15.820	-0.450	-2.709%	9.82万	0.00亿	0.000%
2026-08-17	16.450	16.610	16.650	16.180	0.290	1.777%	4.43万	0.00亿	0.000%
2026-08-14	16.550	16.320	16.600	16.190	-0.100	-0.609%	3.13万	0.00亿	0.000%
2026-08-13	16.610	16.420	16.950	16.420	-0.190	-1.144%	4.48万	0.00亿	0.000%
2026-08-12	16.300	16.610	16.720	16.140	0.310	1.902%	4.60万	0.00亿	0.000%
2026-08-11	16.360	16.300	16.620	16.000	-0.080	-0.488%	6.38万	0.00亿	0.000%
2026-08-10	16.320	16.380	16.640	16.070	-0.270	-1.622%	8.66万	0.00亿	0.000%
2026-08-07	16.310	16.650	17.360	16.270	0.690	4.323%	15.43万	0.00亿	0.000%
2026-08-06	16.320	15.960	16.320	15.740	-0.400	-2.445%	7.80万	0.00亿	0.000%
2026-08-05	16.180	16.360	16.430	16.100	0.200	1.238%	5.91万	0.00亿	0.000%
2026-08-04	16.200	16.160	16.300	15.920	-0.010	-0.062%	4.78万	0.00亿	0.000%
2026-08-03	15.790	16.170	16.220	15.690	0.340	2.148%	4.18万	0.00亿	0.000%
2026-07-31	15.600	15.830	15.970	15.590	0.450	2.926%	5.66万	0.00亿	0.000%
2026-07-30	15.500	15.380	15.690	15.210	-0.210	-1.347%	4.14万	0.00亿	0.000%
2026-07-29	14.960	15.590	15.890	14.960	0.560	3.726%	6.26万	0.00亿	0.000%
2026-07-28	14.800	15.030	15.220	14.650	0.190	1.280%	4.07万	0.00亿	0.000%
2026-07-27	14.470	14.840	14.980	14.380	0.460	3.199%	4.07万	0.00亿	0.000%
2026-07-24	14.600	14.380	14.800	14.370	-0.430	-2.903%	4.04万	0.00亿	0.000%
2026-07-23	14.420	14.810	14.810	14.330	0.280	1.927%	4.55万	0.00亿	0.000%
2026-07-22	15.050	14.530	15.050	14.340	-0.600	-3.966%	7.07万	0.00亿	0.000%
2026-07-21	14.960	15.130	15.290	14.500	0.200	1.340%	7.54万	0.00亿	0.000%
2026-07-20	15.550	14.930	15.680	14.720	-0.420	-2.736%	6.09万	0.00亿	0.000%
2026-07-17	16.250	15.350	16.360	15.230	-0.900	-5.538%	6.24万	0.00亿	0.000%
2026-07-16	16.050	16.250	16.550	15.980	0.050	0.309%	4.42万	0.00亿	0.000%
2026-07-15	16.220	16.200	16.500	15.980	-0.160	-0.978%	5.06万	0.00亿	0.000%
2026-07-14	16.220	16.360	16.360	15.710	0.160	0.988%	5.63万	0.00亿	0.000%
2026-07-13	17.460	16.200	17.460	16.200	-1.510	-8.526%	9.88万	0.00亿	0.000%
2026-07-10	17.390	17.710	18.190	17.300	0.310	1.782%	7.58万	0.00亿	0.000%
2026-07-09	17.410	17.400	17.530	16.710	-0.040	-0.229%	7.02万	0.00亿	0.000%
2026-07-08	18.830	17.440	18.960	17.370	-1.210	-6.488%	10.08万	0.00亿	0.000%
2026-07-07	19.300	18.650	19.790	18.540	-0.470	-2.458%	8.33万	0.00亿	0.000%
2026-07-06	19.970	19.120	20.000	19.120	-0.760	-3.823%	13.36万	0.00亿	0.000%
2026-07-03	17.980	19.880	19.880	17.980	1.810	10.017%	12.29万	0.00亿	0.000%
2026-07-02	18.150	18.070	19.140	17.950	0.140	0.781%	9.11万	0.00亿	0.000%
2026-07-01	17.290	17.930	18.330	17.290	0.640	3.702%	7.89万	0.00亿	0.000%
2026-06-30	16.790	17.290	17.450	16.790	0.450	2.672%	5.67万	0.00亿	0.000%
2026-06-29	17.020	16.840	17.200	16.460	-0.200	-1.174%	5.90万	0.00亿	0.000%
2026-06-26	17.580	17.040	18.010	17.010	-0.740	-4.162%	6.85万	0.00亿	0.000%
2026-06-25	18.400	17.780	18.480	17.710	-0.670	-3.631%	6.83万	0.00亿	0.000%
2026-06-24	18.590	18.450	18.780	18.170	-0.350	-1.862%	5.66万	0.00亿	0.000%
2026-06-23	18.800	18.800	19.190	18.470	0.070	0.374%	6.80万	0.00亿	0.000%
2026-06-22	19.620	18.730	19.700	18.140	-0.880	-4.488%	9.96万	0.00亿	0.000%
2026-06-18	19.390	19.610	19.770	19.250	0.230	1.187%	7.04万	0.00亿	0.000%
2026-06-17	19.560	19.380	19.780	19.230	-0.180	-0.920%	7.26万	0.00亿	0.000%
2026-06-16	19.430	19.560	20.120	19.210	0.030	0.154%	11.06万	0.00亿	0.000%
2026-06-15	18.000	19.530	19.530	17.760	1.780	10.028%	10.12万	0.00亿	0.000%
2026-06-12	17.720	17.750	18.230	17.520	0.350	2.011%	5.49万	0.00亿	0.000%
2026-06-11	17.500	17.400	17.790	17.140	-0.340	-1.917%	5.94万	0.00亿	0.000%
2026-06-10	18.570	17.740	18.650	17.650	-0.950	-5.083%	6.92万	0.00亿	0.000%
2026-06-09	18.990	18.690	19.050	18.440	-0.250	-1.320%	7.50万	0.00亿	0.000%
2026-06-08	18.300	18.940	19.260	18.200	0.130	0.691%	10.14万	0.00亿	0.000%
2026-06-05	18.000	18.810	19.430	17.510	0.630	3.465%	14.11万	0.00亿	0.000%
2026-06-04	17.950	18.180	18.600	17.890	0.040	0.221%	6.67万	0.00亿	0.000%
2026-06-03	18.430	18.140	18.750	17.910	-0.430	-2.316%	8.51万	0.00亿	0.000%
2026-06-02	18.450	18.570	18.820	17.900	0.160	0.869%	8.28万	0.00亿	0.000%
2026-06-01	19.000	18.410	19.140	18.400	-0.790	-4.115%	10.23万	0.00亿	0.000%
2026-05-29	20.250	19.200	20.590	18.970	-1.080	-5.325%	11.32万	0.00亿	0.000%
2026-05-28	20.750	20.280	20.790	19.920	-0.350	-1.697%	11.36万	0.00亿	0.000%
2026-05-27	22.300	20.630	22.530	20.500	-1.970	-8.717%	18.28万	0.00亿	0.000%
2026-05-26	23.460	22.600	23.500	22.140	-0.540	-2.334%	15.15万	0.00亿	0.000%
2026-05-25	23.000	23.140	23.480	22.740	0.410	1.804%	14.76万	0.00亿	0.000%
2026-05-22	22.750	22.730	23.080	22.250	0.040	0.176%	11.95万	0.00亿	0.000%
2026-05-21	22.420	22.690	23.380	22.370	0.310	1.385%	17.49万	0.00亿	0.000%
2026-05-20	22.940	22.380	22.940	22.160	-0.740	-3.201%	10.74万	0.00亿	0.000%
2026-05-19	22.920	23.120	23.290	22.740	0.270	1.182%	13.08万	0.00亿	0.000%
2026-05-18	22.940	22.850	23.260	22.600	-0.350	-1.509%	13.75万	0.00亿	0.000%
2026-05-15	22.400	23.200	24.220	22.080	0.770	3.433%	21.49万	0.00亿	0.000%
2026-05-14	23.270	22.430	23.350	22.420	-0.810	-3.485%	11.61万	0.00亿	0.000%
2026-05-13	23.030	23.240	23.430	22.840	-0.020	-0.086%	10.93万	0.00亿	0.000%
2026-05-12	23.250	23.260	23.540	22.720	-0.220	-0.937%	14.96万	0.00亿	0.000%
2026-05-11	23.340	23.480	23.790	23.080	-0.090	-0.382%	19.75万	0.00亿	0.000%
2026-05-08	22.770	23.570	23.990	22.600	1.240	5.553%	38.00万	0.00亿	0.000%
2026-05-07	20.440	22.330	22.330	20.310	2.040	10.054%	21.91万	0.00亿	0.000%
2026-05-06	20.190	20.290	20.480	20.140	0.230	1.147%	7.07万	0.00亿	0.000%
2026-04-30	19.690	20.060	20.260	19.660	0.280	1.416%	5.81万	0.00亿	0.000%
2026-04-29	19.490	19.780	19.850	19.440	0.240	1.228%	4.39万	0.00亿	0.000%
2026-04-28	20.040	19.540	20.250	19.430	-0.600	-2.979%	6.24万	0.00亿	0.000%
2026-04-27	19.520	20.140	20.480	19.390	0.510	2.598%	8.72万	0.00亿	0.000%
2026-04-24	19.870	19.630	19.950	19.390	-0.300	-1.505%	6.71万	0.00亿	0.000%
2026-04-23	20.770	19.930	20.890	19.830	-0.830	-3.998%	10.54万	0.00亿	0.000%
2026-04-22	20.770	20.760	20.930	20.340	-0.170	-0.812%	9.24万	0.00亿	0.000%
2026-04-21	21.200	20.930	21.360	20.690	-0.340	-1.598%	8.63万	0.00亿	0.000%
2026-04-20	21.800	21.270	21.950	20.640	-0.740	-3.362%	17.57万	0.00亿	0.000%
2026-04-17	21.390	22.010	22.030	21.240	0.570	2.659%	10.28万	0.00亿	0.000%
2026-04-16	21.360	21.440	21.690	21.140	0.310	1.467%	6.07万	0.00亿	0.000%
2026-04-15	21.350	21.130	21.500	21.070	-0.120	-0.565%	5.97万	0.00亿	0.000%
2026-04-14	21.000	21.250	21.270	20.800	0.440	2.114%	5.68万	0.00亿	0.000%
2026-04-13	20.770	20.810	20.980	20.640	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-10	20.730	20.920	21.240	20.700	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-09	20.360	20.580	21.230	20.240	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-08	19.920	20.560	20.620	19.870	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-07	19.430	19.460	19.570	19.230	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-03	19.520	19.440	19.810	19.380	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-02	19.890	19.540	20.040	19.420	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-01	19.950	19.990	20.210	19.740	0.000	0.000%	6.72万	0.00亿	0.000%