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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.45 | 2.49 | 2.41 | 2.45 | -0.41% | 6.64 | 1.84% |
| 2025-05-23 | 2.50 | 2.51 | 2.45 | 2.46 | -1.60% | 6.10 | 1.68% |
| 2025-05-22 | 2.54 | 2.55 | 2.49 | 2.50 | -1.57% | 6.51 | 1.76% |
| 2025-05-21 | 2.56 | 2.57 | 2.53 | 2.54 | -1.17% | 5.61 | 1.49% |
| 2025-05-20 | 2.57 | 2.60 | 2.56 | 2.57 | -0.39% | 5.34 | 1.41% |
| 2025-05-19 | 2.55 | 2.59 | 2.54 | 2.58 | +0.39% | 6.04 | 1.60% |
| 2025-05-16 | 2.56 | 2.58 | 2.54 | 2.57 | +0.39% | 5.41 | 1.44% |
| 2025-05-15 | 2.58 | 2.60 | 2.55 | 2.56 | -1.16% | 6.24 | 1.65% |
| 2025-05-14 | 2.58 | 2.63 | 2.54 | 2.59 | +0.39% | 10.16 | 2.67% |
| 2025-05-13 | 2.61 | 2.63 | 2.57 | 2.58 | -0.39% | 5.78 | 1.52% |
| 2025-05-12 | 2.61 | 2.62 | 2.57 | 2.59 | -2.26% | 11.06 | 2.91% |
| 2025-05-09 | 2.70 | 2.73 | 2.57 | 2.65 | -3.64% | 24.18 | 6.26% |
| 2025-05-08 | 2.73 | 2.78 | 2.71 | 2.75 | +0.36% | 5.65 | 1.40% |
| 2025-05-07 | 2.76 | 2.80 | 2.73 | 2.74 | +0.37% | 6.17 | 1.52% |
| 2025-05-06 | 2.70 | 2.74 | 2.70 | 2.73 | +1.11% | 4.98 | 1.24% |