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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.70 | 2.74 | 2.61 | 2.63 | -3.66% | 12.36 | 3.16% |
| 2025-11-18 | 2.84 | 2.84 | 2.68 | 2.73 | -3.87% | 19.20 | 4.77% |
| 2025-11-17 | 2.82 | 2.93 | 2.82 | 2.84 | +1.07% | 18.02 | 4.28% |
| 2025-11-14 | 2.74 | 2.97 | 2.73 | 2.81 | +1.81% | 26.30 | 6.28% |
| 2025-11-13 | 2.73 | 2.76 | 2.69 | 2.76 | +1.47% | 11.56 | 2.89% |
| 2025-11-12 | 2.80 | 2.81 | 2.71 | 2.72 | -2.51% | 12.46 | 3.08% |
| 2025-11-11 | 2.78 | 2.85 | 2.77 | 2.79 | +0.36% | 18.01 | 4.37% |
| 2025-11-10 | 2.67 | 2.80 | 2.64 | 2.78 | +3.35% | 21.26 | 5.27% |
| 2025-11-07 | 2.73 | 2.75 | 2.69 | 2.69 | 0.00% | 9.41 | 2.36% |
| 2025-11-06 | 2.76 | 2.77 | 2.67 | 2.69 | -2.89% | 15.13 | 3.80% |
| 2025-11-05 | 2.68 | 2.81 | 2.66 | 2.77 | +2.59% | 21.55 | 5.30% |
| 2025-11-04 | 2.70 | 2.74 | 2.68 | 2.70 | -0.74% | 10.80 | 2.71% |
| 2025-11-03 | 2.71 | 2.75 | 2.67 | 2.72 | +1.49% | 13.76 | 3.45% |
| 2025-10-31 | 2.63 | 2.71 | 2.63 | 2.68 | +3.88% | 17.48 | 4.45% |
| 2025-10-30 | 2.61 | 2.64 | 2.57 | 2.58 | -1.53% | 8.70 | 2.28% |
| 2025-10-29 | 2.59 | 2.64 | 2.58 | 2.62 | +1.16% | 8.55 | 2.22% |
| 2025-10-28 | 2.59 | 2.62 | 2.57 | 2.59 | -0.38% | 8.72 | 2.29% |
| 2025-10-27 | 2.61 | 2.62 | 2.59 | 2.60 | -0.76% | 9.15 | 2.39% |
| 2025-10-24 | 2.66 | 2.71 | 2.62 | 2.62 | -1.13% | 11.96 | 3.05% |
| 2025-10-23 | 2.66 | 2.69 | 2.58 | 2.65 | -0.75% | 11.73 | 3.04% |