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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.19 | 2.27 | 2.19 | 2.25 | +2.74% | 7.23 | 2.20% |
| 2025-06-23 | 2.15 | 2.21 | 2.13 | 2.19 | +0.46% | 5.45 | 1.70% |
| 2025-06-20 | 2.23 | 2.24 | 2.18 | 2.18 | -3.11% | 7.09 | 2.19% |
| 2025-06-19 | 2.30 | 2.32 | 2.24 | 2.25 | -2.17% | 6.70 | 2.01% |
| 2025-06-18 | 2.30 | 2.33 | 2.28 | 2.30 | -0.43% | 3.74 | 1.10% |
| 2025-06-17 | 2.34 | 2.35 | 2.30 | 2.31 | -1.28% | 4.18 | 1.23% |
| 2025-06-16 | 2.36 | 2.36 | 2.33 | 2.34 | -1.68% | 5.17 | 1.50% |
| 2025-06-13 | 2.36 | 2.44 | 2.33 | 2.38 | +0.42% | 8.18 | 2.33% |
| 2025-06-12 | 2.40 | 2.40 | 2.36 | 2.37 | -1.25% | 5.42 | 1.55% |
| 2025-06-11 | 2.39 | 2.42 | 2.39 | 2.40 | 0.00% | 3.91 | 1.10% |
| 2025-06-10 | 2.44 | 2.44 | 2.39 | 2.40 | -1.64% | 6.05 | 1.71% |
| 2025-06-09 | 2.43 | 2.46 | 2.42 | 2.44 | +0.41% | 4.43 | 1.23% |
| 2025-06-06 | 2.43 | 2.45 | 2.43 | 2.43 | -0.41% | 2.85 | 0.79% |
| 2025-06-05 | 2.45 | 2.45 | 2.42 | 2.44 | -0.41% | 5.29 | 1.48% |
| 2025-06-04 | 2.44 | 2.48 | 2.42 | 2.45 | +0.41% | 5.81 | 1.61% |
| 2025-06-03 | 2.45 | 2.46 | 2.43 | 2.44 | -0.81% | 4.61 | 1.28% |
| 2025-05-30 | 2.47 | 2.52 | 2.45 | 2.46 | -0.81% | 6.75 | 1.85% |
| 2025-05-29 | 2.48 | 2.51 | 2.43 | 2.48 | -3.12% | 14.06 | 3.87% |
| 2025-05-28 | 2.42 | 2.66 | 2.41 | 2.56 | +5.79% | 23.19 | 6.12% |
| 2025-05-27 | 2.45 | 2.45 | 2.41 | 2.42 | -1.22% | 6.04 | 1.69% |