供销大集 sz.000564
1.64
+5.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.60 | 1.72 | 1.59 | 1.64 | +5.13% | 10.38 | 4.11% |
| 2026-05-21 | 1.65 | 1.65 | 1.55 | 1.56 | -4.88% | 4.94 | 2.05% |
| 2026-05-20 | 1.68 | 1.68 | 1.63 | 1.64 | -2.96% | 2.94 | 1.18% |
| 2026-05-19 | 1.67 | 1.70 | 1.66 | 1.69 | +1.20% | 2.49 | 0.98% |
| 2026-05-18 | 1.65 | 1.67 | 1.62 | 1.67 | +1.21% | 3.09 | 1.24% |
| 2026-05-15 | 1.70 | 1.70 | 1.64 | 1.65 | -2.37% | 3.55 | 1.41% |
| 2026-05-14 | 1.76 | 1.77 | 1.69 | 1.69 | -3.98% | 4.88 | 1.88% |
| 2026-05-13 | 1.74 | 1.76 | 1.72 | 1.76 | +2.33% | 3.30 | 1.26% |
| 2026-05-12 | 1.79 | 1.79 | 1.72 | 1.72 | -3.91% | 4.18 | 1.59% |
| 2026-05-11 | 1.79 | 1.81 | 1.76 | 1.79 | 0.00% | 4.02 | 1.49% |
| 2026-05-08 | 1.76 | 1.82 | 1.75 | 1.79 | +1.13% | 4.64 | 1.72% |
| 2026-05-07 | 1.81 | 1.82 | 1.75 | 1.77 | -2.21% | 4.84 | 1.81% |
| 2026-05-06 | 1.78 | 1.85 | 1.77 | 1.81 | +3.43% | 6.76 | 2.46% |
| 2026-04-30 | 1.73 | 1.78 | 1.73 | 1.75 | +0.57% | 4.11 | 1.55% |
| 2026-04-29 | 1.68 | 1.77 | 1.65 | 1.74 | -1.14% | 4.85 | 1.86% |
| 2026-04-28 | 1.78 | 1.80 | 1.75 | 1.76 | -1.68% | 3.21 | 1.20% |
| 2026-04-27 | 1.77 | 1.80 | 1.73 | 1.79 | +0.56% | 3.96 | 1.49% |
| 2026-04-24 | 1.81 | 1.81 | 1.78 | 1.78 | -2.20% | 2.83 | 1.05% |
| 2026-04-23 | 1.85 | 1.87 | 1.81 | 1.82 | -1.62% | 3.66 | 1.32% |
| 2026-04-22 | 1.86 | 1.87 | 1.84 | 1.85 | -1.07% | 2.76 | 0.99% |