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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.45 | 2.55 | 2.43 | 2.51 | +2.87% | 10.10 | 2.76% |
| 2026-01-15 | 2.47 | 2.48 | 2.44 | 2.44 | -1.61% | 6.19 | 1.72% |
| 2026-01-14 | 2.49 | 2.51 | 2.47 | 2.48 | -0.80% | 11.46 | 3.13% |
| 2026-01-13 | 2.55 | 2.59 | 2.49 | 2.50 | -1.96% | 12.50 | 3.35% |
| 2026-01-12 | 2.50 | 2.55 | 2.49 | 2.55 | +2.00% | 12.54 | 3.38% |
| 2026-01-09 | 2.49 | 2.51 | 2.48 | 2.50 | 0.00% | 8.19 | 2.23% |
| 2026-01-08 | 2.49 | 2.51 | 2.47 | 2.50 | +0.40% | 7.08 | 1.93% |
| 2026-01-07 | 2.51 | 2.52 | 2.49 | 2.49 | -1.19% | 6.35 | 1.73% |
| 2026-01-06 | 2.48 | 2.53 | 2.48 | 2.52 | +1.61% | 8.36 | 2.27% |
| 2026-01-05 | 2.50 | 2.51 | 2.47 | 2.48 | -0.80% | 6.51 | 1.78% |
| 2025-12-31 | 2.50 | 2.53 | 2.47 | 2.50 | +0.40% | 6.34 | 1.72% |
| 2025-12-30 | 2.50 | 2.52 | 2.48 | 2.49 | -0.80% | 7.39 | 2.02% |
| 2025-12-29 | 2.55 | 2.56 | 2.51 | 2.51 | -1.95% | 9.65 | 2.60% |
| 2025-12-26 | 2.57 | 2.60 | 2.56 | 2.56 | -0.78% | 8.17 | 2.16% |
| 2025-12-25 | 2.59 | 2.62 | 2.57 | 2.58 | -0.39% | 8.36 | 2.19% |
| 2025-12-24 | 2.59 | 2.61 | 2.56 | 2.59 | 0.00% | 9.59 | 2.52% |
| 2025-12-23 | 2.68 | 2.69 | 2.59 | 2.59 | -4.07% | 17.82 | 4.62% |
| 2025-12-22 | 2.63 | 2.78 | 2.62 | 2.70 | +1.89% | 28.36 | 7.12% |
| 2025-12-19 | 2.58 | 2.67 | 2.54 | 2.65 | +2.71% | 18.34 | 4.76% |
| 2025-12-18 | 2.58 | 2.64 | 2.56 | 2.58 | -0.77% | 10.89 | 2.85% |