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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.91 | 1.92 | 1.86 | 1.87 | -2.09% | 3.97 | 1.40% |
| 2026-04-20 | 1.89 | 1.91 | 1.88 | 1.91 | +0.53% | 2.94 | 1.03% |
| 2026-04-17 | 1.88 | 1.92 | 1.88 | 1.90 | +1.06% | 4.05 | 1.41% |
| 2026-04-16 | 1.87 | 1.89 | 1.86 | 1.88 | 0.00% | 2.73 | 0.96% |
| 2026-04-15 | 1.90 | 1.94 | 1.88 | 1.88 | -0.53% | 4.99 | 1.74% |
| 2026-04-14 | 1.89 | 1.89 | 1.86 | 1.89 | +0.53% | 2.69 | 0.95% |
| 2026-04-13 | 1.86 | 1.89 | 1.85 | 1.88 | 0.00% | 2.43 | 0.86% |
| 2026-04-10 | 1.88 | 1.90 | 1.87 | 1.88 | +0.53% | 2.41 | 0.85% |
| 2026-04-09 | 1.90 | 1.91 | 1.86 | 1.87 | -2.60% | 3.93 | 1.39% |
| 2026-04-08 | 1.86 | 1.92 | 1.85 | 1.92 | +4.92% | 5.89 | 2.06% |
| 2026-04-07 | 1.79 | 1.84 | 1.77 | 1.83 | +1.67% | 4.50 | 1.65% |
| 2026-04-03 | 1.85 | 1.87 | 1.78 | 1.80 | -3.23% | 4.56 | 1.67% |
| 2026-04-02 | 1.88 | 1.89 | 1.85 | 1.86 | -1.06% | 3.19 | 1.13% |
| 2026-04-01 | 1.89 | 1.89 | 1.85 | 1.88 | +1.62% | 4.96 | 1.75% |
| 2026-03-31 | 1.90 | 1.94 | 1.84 | 1.85 | -2.63% | 5.76 | 2.07% |
| 2026-03-30 | 1.91 | 1.93 | 1.88 | 1.90 | -2.56% | 5.28 | 1.88% |
| 2026-03-27 | 1.92 | 1.96 | 1.91 | 1.95 | 0.00% | 3.94 | 1.38% |
| 2026-03-26 | 1.99 | 2.01 | 1.95 | 1.95 | -2.50% | 4.56 | 1.57% |
| 2026-03-25 | 1.97 | 2.04 | 1.97 | 2.00 | +1.01% | 5.51 | 1.87% |
| 2026-03-24 | 1.98 | 1.99 | 1.92 | 1.98 | +2.06% | 4.68 | 1.63% |