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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.32 | 2.48 | 2.31 | 2.39 | +3.02% | 19.31 | 5.47% |
| 2025-08-18 | 2.27 | 2.34 | 2.26 | 2.32 | +2.20% | 8.39 | 2.47% |
| 2025-08-15 | 2.26 | 2.28 | 2.25 | 2.27 | +0.44% | 4.02 | 1.21% |
| 2025-08-14 | 2.29 | 2.30 | 2.26 | 2.26 | -1.74% | 4.90 | 1.47% |
| 2025-08-13 | 2.32 | 2.34 | 2.28 | 2.30 | +0.44% | 4.80 | 1.42% |
| 2025-08-12 | 2.28 | 2.31 | 2.28 | 2.29 | +0.44% | 4.10 | 1.22% |
| 2025-08-11 | 2.27 | 2.29 | 2.26 | 2.28 | +0.44% | 3.24 | 0.97% |
| 2025-08-08 | 2.28 | 2.29 | 2.26 | 2.27 | -0.44% | 3.01 | 0.90% |
| 2025-08-07 | 2.29 | 2.30 | 2.27 | 2.28 | -0.44% | 3.57 | 1.06% |
| 2025-08-06 | 2.30 | 2.30 | 2.27 | 2.29 | -0.43% | 3.80 | 1.13% |
| 2025-08-05 | 2.29 | 2.31 | 2.28 | 2.30 | +0.44% | 3.65 | 1.08% |
| 2025-08-04 | 2.27 | 2.31 | 2.25 | 2.29 | 0.00% | 4.02 | 1.20% |
| 2025-08-01 | 2.30 | 2.32 | 2.28 | 2.29 | -0.87% | 4.04 | 1.20% |
| 2025-07-31 | 2.37 | 2.38 | 2.30 | 2.31 | -2.94% | 8.39 | 2.46% |
| 2025-07-30 | 2.36 | 2.40 | 2.35 | 2.38 | +0.42% | 6.43 | 1.84% |
| 2025-07-29 | 2.39 | 2.40 | 2.35 | 2.37 | -1.25% | 5.40 | 1.55% |
| 2025-07-28 | 2.40 | 2.44 | 2.38 | 2.40 | 0.00% | 6.63 | 1.87% |
| 2025-07-25 | 2.48 | 2.50 | 2.39 | 2.40 | -2.44% | 11.44 | 3.21% |
| 2025-07-24 | 2.36 | 2.52 | 2.35 | 2.46 | +4.24% | 19.98 | 5.52% |
| 2025-07-23 | 2.39 | 2.42 | 2.36 | 2.36 | -0.84% | 8.41 | 2.39% |