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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.38 | 2.39 | 2.34 | 2.38 | +0.85% | 7.65 | 2.19% |
| 2025-07-21 | 2.32 | 2.37 | 2.32 | 2.36 | +1.29% | 6.72 | 1.94% |
| 2025-07-18 | 2.34 | 2.35 | 2.32 | 2.33 | -0.85% | 4.05 | 1.18% |
| 2025-07-17 | 2.37 | 2.40 | 2.33 | 2.35 | +0.43% | 6.88 | 1.98% |
| 2025-07-16 | 2.32 | 2.35 | 2.31 | 2.34 | +0.86% | 4.55 | 1.33% |
| 2025-07-15 | 2.35 | 2.37 | 2.31 | 2.32 | -0.43% | 5.13 | 1.49% |
| 2025-07-14 | 2.37 | 2.37 | 2.32 | 2.33 | -1.69% | 5.66 | 1.64% |
| 2025-07-11 | 2.37 | 2.38 | 2.33 | 2.37 | -0.42% | 8.44 | 2.44% |
| 2025-07-10 | 2.32 | 2.40 | 2.31 | 2.38 | +2.59% | 11.11 | 3.19% |
| 2025-07-09 | 2.28 | 2.35 | 2.28 | 2.32 | +1.31% | 7.87 | 2.31% |
| 2025-07-08 | 2.26 | 2.29 | 2.25 | 2.29 | +0.88% | 3.79 | 1.13% |
| 2025-07-07 | 2.26 | 2.27 | 2.24 | 2.27 | 0.00% | 2.85 | 0.86% |
| 2025-07-04 | 2.28 | 2.30 | 2.26 | 2.27 | -0.44% | 3.91 | 1.17% |
| 2025-07-03 | 2.29 | 2.31 | 2.27 | 2.28 | -1.30% | 4.65 | 1.38% |
| 2025-07-02 | 2.36 | 2.39 | 2.31 | 2.31 | +1.32% | 7.98 | 2.32% |
| 2025-07-01 | 2.32 | 2.33 | 2.27 | 2.28 | -1.72% | 5.07 | 1.51% |
| 2025-06-30 | 2.32 | 2.37 | 2.31 | 2.32 | -1.28% | 8.89 | 2.59% |
| 2025-06-27 | 2.24 | 2.40 | 2.22 | 2.35 | +4.91% | 14.76 | 4.33% |
| 2025-06-26 | 2.25 | 2.28 | 2.24 | 2.24 | -0.89% | 5.39 | 1.62% |
| 2025-06-25 | 2.28 | 2.31 | 2.23 | 2.26 | +0.44% | 6.22 | 1.87% |