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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.01 | 2.02 | 1.93 | 1.94 | -5.83% | 6.29 | 2.16% |
| 2026-03-20 | 2.13 | 2.15 | 2.06 | 2.06 | -3.74% | 4.68 | 1.52% |
| 2026-03-19 | 2.16 | 2.17 | 2.12 | 2.14 | -1.38% | 4.38 | 1.39% |
| 2026-03-18 | 2.20 | 2.21 | 2.16 | 2.17 | -1.36% | 4.35 | 1.36% |
| 2026-03-17 | 2.22 | 2.26 | 2.20 | 2.20 | -0.90% | 5.13 | 1.56% |
| 2026-03-16 | 2.18 | 2.24 | 2.18 | 2.22 | +1.83% | 5.28 | 1.62% |
| 2026-03-13 | 2.21 | 2.23 | 2.18 | 2.18 | -1.36% | 3.99 | 1.23% |
| 2026-03-12 | 2.21 | 2.25 | 2.20 | 2.21 | -0.45% | 4.52 | 1.38% |
| 2026-03-11 | 2.20 | 2.23 | 2.18 | 2.22 | +0.91% | 4.60 | 1.42% |
| 2026-03-10 | 2.18 | 2.22 | 2.17 | 2.20 | +1.38% | 4.43 | 1.37% |
| 2026-03-09 | 2.19 | 2.20 | 2.16 | 2.17 | -2.25% | 4.29 | 1.34% |
| 2026-03-06 | 2.20 | 2.23 | 2.19 | 2.22 | +0.45% | 3.44 | 1.06% |
| 2026-03-05 | 2.20 | 2.23 | 2.20 | 2.21 | +0.91% | 2.52 | 0.77% |
| 2026-03-04 | 2.21 | 2.22 | 2.18 | 2.19 | -2.23% | 3.73 | 1.16% |
| 2026-03-03 | 2.23 | 2.27 | 2.19 | 2.24 | 0.00% | 6.35 | 1.94% |
| 2026-03-02 | 2.29 | 2.29 | 2.22 | 2.24 | -3.03% | 6.71 | 2.03% |
| 2026-02-27 | 2.29 | 2.31 | 2.29 | 2.31 | +0.43% | 2.78 | 0.82% |
| 2026-02-26 | 2.33 | 2.33 | 2.29 | 2.30 | -1.29% | 3.88 | 1.15% |
| 2026-02-25 | 2.29 | 2.34 | 2.29 | 2.33 | +1.75% | 5.00 | 1.46% |
| 2026-02-24 | 2.30 | 2.31 | 2.28 | 2.29 | 0.00% | 3.13 | 0.93% |