信质集团(002664)股票信息
| 股票代码 | 002664 |
| 股票名称 | 信质集团 |
| 最新价/元 | 13.80 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 8.24 |
| 买入/元 | 13.79 |
| 卖出/元 | 13.80 |
| 昨收/元 | 12.75 |
| 今开/元 | 13.30 |
| 最高/元 | 13.97 |
| 最低/元 | 12.94 |
| 成交量/手 | 119607.34 |
| 成交额/万 | 16153.16 |
| 股净值/元 | 23.00 |
| 市净率 | 1.62 |
| 总市值/万 | 561865.07 |
| 流通值/万 | 553917.77 |
| 换手率/% | 2.98 |
| 入市日期 | 2012-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
信质集团(002664)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.30 | 13.80 | 1.05 | 8.24 | 119607.34 | 16153.16 | 2.98 |
| 2024-09-27 | 12.27 | 12.75 | 0.70 | 5.81 | 76601.11 | 9602.98 | 1.91 |
| 2024-09-26 | 11.76 | 12.05 | 0.27 | 2.29 | 34874.75 | 4162.37 | 0.87 |
| 2024-09-25 | 11.85 | 11.78 | 0.05 | 0.43 | 39426.00 | 4699.70 | 0.98 |
| 2024-09-24 | 11.49 | 11.73 | 0.31 | 2.72 | 28632.00 | 3319.92 | 0.71 |
| 2024-09-23 | 11.37 | 11.42 | 0.04 | 0.35 | 11554.80 | 1317.90 | 0.29 |
| 2024-09-20 | 11.46 | 11.38 | -0.09 | -0.79 | 12993.00 | 1480.85 | 0.32 |
| 2024-09-19 | 11.22 | 11.47 | 0.36 | 3.24 | 21937.00 | 2489.23 | 0.55 |
| 2024-09-18 | 11.19 | 11.11 | -0.08 | -0.72 | 16246.36 | 1794.50 | 0.40 |
| 2024-09-13 | 11.41 | 11.19 | -0.21 | -1.84 | 15271.00 | 1719.01 | 0.38 |
| 2024-09-12 | 11.55 | 11.40 | -0.12 | -1.04 | 12429.00 | 1430.10 | 0.31 |
| 2024-09-11 | 11.46 | 11.52 | 0.04 | 0.35 | 13195.00 | 1516.87 | 0.33 |
| 2024-09-10 | 11.30 | 11.48 | 0.13 | 1.15 | 19126.00 | 2168.12 | 0.48 |
| 2024-09-09 | 11.45 | 11.35 | -0.12 | -1.05 | 13217.15 | 1500.77 | 0.33 |
| 2024-09-06 | 11.65 | 11.47 | -0.13 | -1.12 | 26345.03 | 3067.27 | 0.66 |
| 2024-09-05 | 11.53 | 11.60 | 0.09 | 0.78 | 12535.00 | 1449.48 | 0.31 |
| 2024-09-04 | 11.54 | 11.51 | -0.06 | -0.52 | 12694.60 | 1463.32 | 0.32 |
| 2024-09-03 | 11.42 | 11.57 | 0.12 | 1.05 | 15838.60 | 1829.99 | 0.39 |
| 2024-09-02 | 11.54 | 11.45 | -0.09 | -0.78 | 27484.17 | 3178.69 | 0.68 |
| 2024-08-30 | 11.40 | 11.54 | 0.14 | 1.23 | 24875.03 | 2883.60 | 0.62 |
| 2024-08-29 | 11.10 | 11.40 | 0.22 | 1.97 | 23128.93 | 2620.46 | 0.58 |
| 2024-08-28 | 11.02 | 11.18 | 0.16 | 1.45 | 14083.91 | 1569.02 | 0.35 |
| 2024-08-27 | 11.25 | 11.02 | -0.23 | -2.04 | 11415.00 | 1265.77 | 0.28 |
| 2024-08-26 | 11.06 | 11.25 | 0.16 | 1.44 | 16474.00 | 1843.13 | 0.41 |
| 2024-08-23 | 11.00 | 11.09 | 0.09 | 0.82 | 20963.00 | 2304.07 | 0.52 |
| 2024-08-22 | 11.20 | 11.00 | -0.21 | -1.87 | 18467.00 | 2044.59 | 0.46 |
| 2024-08-21 | 11.25 | 11.21 | -0.03 | -0.27 | 14267.00 | 1606.03 | 0.36 |
| 2024-08-20 | 11.39 | 11.24 | -0.16 | -1.40 | 25178.00 | 2837.86 | 0.63 |
| 2024-08-19 | 11.38 | 11.40 | 0.06 | 0.53 | 21323.00 | 2446.08 | 0.53 |
| 2024-08-16 | 11.66 | 11.34 | -0.33 | -2.83 | 31380.15 | 3605.64 | 0.78 |
| 2024-08-15 | 11.50 | 11.67 | 0.15 | 1.30 | 19433.00 | 2256.91 | 0.48 |
| 2024-08-14 | 11.63 | 11.52 | -0.13 | -1.12 | 12247.00 | 1418.81 | 0.31 |
| 2024-08-13 | 11.48 | 11.65 | 0.12 | 1.04 | 15561.00 | 1805.52 | 0.39 |
| 2024-08-12 | 11.57 | 11.53 | -0.05 | -0.43 | 15329.00 | 1767.74 | 0.38 |
| 2024-08-09 | 11.70 | 11.58 | -0.10 | -0.86 | 15668.00 | 1827.83 | 0.39 |
| 2024-08-08 | 11.83 | 11.68 | -0.17 | -1.44 | 18240.99 | 2129.51 | 0.45 |
| 2024-08-07 | 11.90 | 11.85 | -0.07 | -0.59 | 22257.00 | 2637.82 | 0.55 |
| 2024-08-06 | 11.81 | 11.92 | 0.22 | 1.88 | 26436.00 | 3121.36 | 0.66 |
| 2024-08-05 | 11.86 | 11.70 | -0.26 | -2.17 | 31752.00 | 3776.23 | 0.79 |
| 2024-08-02 | 12.03 | 11.96 | -0.13 | -1.08 | 24472.00 | 2951.82 | 0.61 |
| 2024-08-01 | 12.30 | 12.09 | -0.15 | -1.23 | 39927.00 | 4851.25 | 0.99 |
| 2024-07-31 | 11.81 | 12.24 | 0.41 | 3.47 | 37423.79 | 4538.12 | 0.93 |
| 2024-07-30 | 11.73 | 11.83 | 0.05 | 0.42 | 28306.00 | 3320.14 | 0.71 |
| 2024-07-29 | 11.89 | 11.78 | -0.07 | -0.59 | 33170.00 | 3927.17 | 0.83 |
| 2024-07-26 | 11.36 | 11.85 | 0.46 | 4.04 | 62058.00 | 7292.37 | 1.55 |
| 2024-07-25 | 11.00 | 11.39 | 0.22 | 1.97 | 50452.79 | 5742.97 | 1.26 |
| 2024-07-24 | 11.28 | 11.17 | -0.15 | -1.33 | 40322.00 | 4505.13 | 1.00 |
| 2024-07-23 | 11.63 | 11.32 | -0.31 | -2.67 | 24589.00 | 2820.90 | 0.61 |
| 2024-07-22 | 11.62 | 11.63 | -0.05 | -0.43 | 25402.00 | 2954.06 | 0.63 |
| 2024-07-19 | 11.67 | 11.68 | -0.07 | -0.60 | 19688.00 | 2307.12 | 0.49 |
| 2024-07-18 | 11.68 | 11.75 | 0.04 | 0.34 | 34491.00 | 3989.45 | 0.86 |
| 2024-07-17 | 11.96 | 11.71 | -0.34 | -2.82 | 26396.00 | 3116.62 | 0.66 |
| 2024-07-16 | 11.97 | 12.05 | 0.09 | 0.75 | 24679.30 | 2957.37 | 0.61 |
| 2024-07-15 | 12.17 | 11.96 | -0.21 | -1.73 | 25407.00 | 3052.51 | 0.63 |
| 2024-07-12 | 12.18 | 12.17 | 0.01 | 0.08 | 30412.02 | 3701.25 | 0.76 |
| 2024-07-11 | 12.02 | 12.16 | 0.35 | 2.96 | 30096.00 | 3646.95 | 0.75 |
| 2024-07-10 | 11.80 | 11.81 | -0.03 | -0.25 | 27142.00 | 3238.66 | 0.68 |
| 2024-07-09 | 11.44 | 11.84 | 0.47 | 4.13 | 39079.72 | 4526.13 | 0.97 |
| 2024-07-08 | 11.71 | 11.37 | -0.34 | -2.90 | 26413.00 | 3017.07 | 0.66 |
| 2024-07-05 | 11.65 | 11.71 | 0.04 | 0.34 | 24893.00 | 2880.73 | 0.62 |
| 2024-07-04 | 11.94 | 11.67 | -0.15 | -1.27 | 32603.00 | 3837.11 | 0.81 |
| 2024-07-03 | 11.94 | 11.82 | -0.17 | -1.42 | 28488.00 | 3390.79 | 0.71 |
| 2024-07-02 | 12.20 | 11.99 | -0.22 | -1.80 | 31931.23 | 3860.25 | 0.80 |
| 2024-07-01 | 11.89 | 12.21 | 0.31 | 2.61 | 41375.00 | 5001.18 | 1.03 |
| 2024-06-28 | 11.90 | 11.90 | 0.04 | 0.34 | 27803.00 | 3325.75 | 0.69 |
| 2024-06-27 | 12.28 | 11.86 | -0.45 | -3.66 | 34751.00 | 4189.70 | 0.87 |
| 2024-06-26 | 11.82 | 12.31 | 0.49 | 4.15 | 40921.00 | 4919.47 | 1.02 |
| 2024-06-25 | 11.62 | 11.82 | 0.14 | 1.20 | 45681.00 | 5431.26 | 1.14 |
| 2024-06-24 | 12.20 | 11.68 | -0.52 | -4.26 | 45170.00 | 5358.13 | 1.13 |
| 2024-06-21 | 12.18 | 12.20 | 0.04 | 0.33 | 26740.00 | 3250.85 | 0.67 |
| 2024-06-20 | 12.44 | 12.16 | -0.31 | -2.49 | 40122.00 | 4940.25 | 1.00 |
| 2024-06-19 | 12.82 | 12.47 | -0.29 | -2.27 | 33649.00 | 4242.78 | 0.84 |
| 2024-06-18 | 12.56 | 12.76 | 0.16 | 1.27 | 35244.00 | 4474.20 | 0.88 |
| 2024-06-17 | 12.59 | 12.60 | -0.09 | -0.71 | 39362.63 | 4974.55 | 0.98 |
| 2024-06-14 | 13.13 | 12.69 | -0.10 | -0.78 | 61275.00 | 7779.15 | 1.53 |
| 2024-06-13 | 12.93 | 12.79 | -0.08 | -0.62 | 36417.00 | 4670.06 | 0.91 |
| 2024-06-12 | 12.77 | 12.87 | 0.17 | 1.34 | 41606.00 | 5353.77 | 1.04 |
| 2024-06-11 | 12.57 | 12.70 | 0.17 | 1.36 | 38728.01 | 4847.54 | 0.96 |
| 2024-06-07 | 12.56 | 12.60 | 0.12 | 0.96 | 43924.19 | 5524.79 | 1.09 |
| 2024-06-06 | 12.84 | 12.48 | -0.35 | -2.73 | 63054.79 | 7889.75 | 1.57 |
| 2024-06-05 | 13.04 | 12.83 | -0.26 | -1.99 | 39882.01 | 5164.76 | 0.99 |
| 2024-06-04 | 13.39 | 13.09 | -0.33 | -2.46 | 51392.00 | 6719.00 | 1.28 |
| 2024-06-03 | 13.53 | 13.42 | -0.10 | -0.74 | 66563.00 | 9025.34 | 1.66 |
| 2024-05-31 | 13.21 | 13.52 | 0.46 | 3.52 | 69488.00 | 9346.52 | 1.73 |
| 2024-05-30 | 13.00 | 13.06 | 0.00 | 0.00 | 30066.00 | 3931.03 | 0.75 |
| 2024-05-29 | 12.90 | 13.06 | 0.10 | 0.77 | 35291.00 | 4587.07 | 0.88 |
| 2024-05-28 | 13.06 | 12.96 | -0.12 | -0.92 | 41947.01 | 5453.64 | 1.05 |
| 2024-05-27 | 12.98 | 13.08 | 0.10 | 0.77 | 53080.64 | 6802.29 | 1.32 |
| 2024-05-24 | 13.24 | 12.98 | -0.27 | -2.04 | 70718.31 | 9243.67 | 1.76 |
| 2024-05-23 | 13.57 | 13.25 | -0.35 | -2.57 | 57038.00 | 7611.39 | 1.42 |
| 2024-05-22 | 13.60 | 13.60 | 0.02 | 0.15 | 42563.00 | 5801.14 | 1.06 |
| 2024-05-21 | 13.91 | 13.58 | -0.31 | -2.23 | 65630.63 | 8942.08 | 1.64 |
| 2024-05-20 | 14.05 | 13.89 | -0.16 | -1.14 | 70736.00 | 9915.43 | 1.76 |
| 2024-05-17 | 13.85 | 14.05 | 0.13 | 0.93 | 27520.44 | 3844.60 | 0.69 |
| 2024-05-16 | 14.03 | 13.92 | -0.10 | -0.71 | 32191.01 | 4505.54 | 0.80 |
| 2024-05-15 | 14.15 | 14.02 | -0.10 | -0.71 | 39836.01 | 5623.27 | 0.99 |
| 2024-05-14 | 13.91 | 14.12 | 0.21 | 1.51 | 79122.20 | 11112.07 | 1.97 |
| 2024-05-13 | 14.60 | 13.91 | -0.73 | -4.99 | 101569.01 | 14210.38 | 2.53 |
| 2024-05-10 | 15.38 | 14.64 | -0.60 | -3.94 | 82479.00 | 12180.52 | 2.06 |
| 2024-05-09 | 15.07 | 15.24 | 0.24 | 1.60 | 64601.00 | 9853.52 | 1.61 |
日K线
周K线
月K线
