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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.71 | 2.73 | 2.66 | 2.67 | -1.84% | 10.40 | 2.63% |
| 2025-10-21 | 2.68 | 2.73 | 2.63 | 2.72 | +1.12% | 14.90 | 3.77% |
| 2025-10-20 | 2.70 | 2.75 | 2.68 | 2.69 | -0.37% | 11.66 | 2.93% |
| 2025-10-17 | 2.69 | 2.78 | 2.68 | 2.70 | +0.75% | 16.38 | 4.10% |
| 2025-10-16 | 2.67 | 2.79 | 2.66 | 2.68 | -0.74% | 16.44 | 4.13% |
| 2025-10-15 | 2.62 | 2.80 | 2.58 | 2.70 | +4.65% | 24.05 | 6.09% |
| 2025-10-14 | 2.58 | 2.63 | 2.56 | 2.58 | -0.77% | 11.86 | 3.11% |
| 2025-10-13 | 2.47 | 2.63 | 2.45 | 2.60 | +2.36% | 15.27 | 4.04% |
| 2025-10-10 | 2.54 | 2.60 | 2.52 | 2.54 | -0.39% | 9.95 | 2.64% |
| 2025-10-09 | 2.58 | 2.59 | 2.53 | 2.55 | -0.78% | 10.06 | 2.69% |
| 2025-09-30 | 2.60 | 2.61 | 2.57 | 2.57 | -1.15% | 8.51 | 2.24% |
| 2025-09-29 | 2.59 | 2.60 | 2.53 | 2.60 | +0.39% | 10.83 | 2.86% |
| 2025-09-26 | 2.63 | 2.65 | 2.56 | 2.59 | -1.52% | 11.36 | 2.96% |
| 2025-09-25 | 2.62 | 2.67 | 2.59 | 2.63 | 0.00% | 12.22 | 3.15% |
| 2025-09-24 | 2.59 | 2.65 | 2.58 | 2.63 | 0.00% | 11.10 | 2.87% |
| 2025-09-23 | 2.71 | 2.72 | 2.57 | 2.63 | -3.66% | 17.49 | 4.52% |
| 2025-09-22 | 2.74 | 2.78 | 2.69 | 2.73 | -1.09% | 16.89 | 4.22% |
| 2025-09-19 | 2.85 | 2.88 | 2.74 | 2.76 | -4.50% | 26.14 | 6.38% |
| 2025-09-18 | 2.96 | 3.05 | 2.84 | 2.89 | -2.36% | 43.83 | 10.15% |
| 2025-09-17 | 2.93 | 3.16 | 2.89 | 2.96 | +1.02% | 67.41 | 15.32% |