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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.66 | 2.67 | 2.56 | 2.60 | -2.26% | 13.29 | 3.46% |
| 2025-12-16 | 2.54 | 2.70 | 2.54 | 2.66 | +3.10% | 21.95 | 5.63% |
| 2025-12-15 | 2.52 | 2.64 | 2.51 | 2.58 | +2.79% | 11.77 | 3.11% |
| 2025-12-12 | 2.54 | 2.56 | 2.49 | 2.51 | -0.79% | 6.83 | 1.84% |
| 2025-12-11 | 2.61 | 2.63 | 2.52 | 2.53 | -4.89% | 13.89 | 3.68% |
| 2025-12-10 | 2.60 | 2.78 | 2.60 | 2.66 | +3.50% | 21.41 | 5.43% |
| 2025-12-09 | 2.54 | 2.59 | 2.50 | 2.57 | +0.39% | 10.56 | 2.81% |
| 2025-12-08 | 2.47 | 2.59 | 2.46 | 2.56 | +3.64% | 9.81 | 2.66% |
| 2025-12-05 | 2.44 | 2.48 | 2.41 | 2.47 | +0.82% | 4.54 | 1.26% |
| 2025-12-04 | 2.50 | 2.51 | 2.45 | 2.45 | -2.00% | 6.07 | 1.67% |
| 2025-12-03 | 2.57 | 2.57 | 2.50 | 2.50 | -2.72% | 7.29 | 1.96% |
| 2025-12-02 | 2.59 | 2.59 | 2.56 | 2.57 | -1.15% | 5.50 | 1.45% |
| 2025-12-01 | 2.57 | 2.61 | 2.55 | 2.60 | +0.78% | 8.00 | 2.11% |
| 2025-11-28 | 2.56 | 2.61 | 2.53 | 2.58 | +0.78% | 6.84 | 1.81% |
| 2025-11-27 | 2.61 | 2.64 | 2.56 | 2.56 | -1.92% | 8.33 | 2.19% |
| 2025-11-26 | 2.54 | 2.63 | 2.53 | 2.61 | +2.76% | 10.77 | 2.84% |
| 2025-11-25 | 2.55 | 2.56 | 2.52 | 2.54 | +0.40% | 6.28 | 1.68% |
| 2025-11-24 | 2.52 | 2.55 | 2.49 | 2.53 | +0.40% | 6.50 | 1.75% |
| 2025-11-21 | 2.58 | 2.61 | 2.51 | 2.52 | -2.70% | 9.17 | 2.44% |
| 2025-11-20 | 2.63 | 2.64 | 2.58 | 2.59 | -1.52% | 7.47 | 1.95% |