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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.78 | 2.93 | 2.78 | 2.93 | +10.15% | 33.52 | 7.85% |
| 2025-09-15 | 2.69 | 2.77 | 2.66 | 2.66 | -2.21% | 18.74 | 4.74% |
| 2025-09-12 | 2.74 | 2.83 | 2.71 | 2.72 | -1.45% | 24.38 | 6.01% |
| 2025-09-11 | 2.74 | 2.78 | 2.68 | 2.76 | -0.72% | 24.63 | 6.15% |
| 2025-09-10 | 2.68 | 2.85 | 2.66 | 2.78 | +2.58% | 33.64 | 8.25% |
| 2025-09-09 | 2.62 | 2.80 | 2.57 | 2.71 | +3.04% | 33.47 | 8.43% |
| 2025-09-08 | 2.65 | 2.73 | 2.60 | 2.63 | -2.59% | 24.42 | 6.27% |
| 2025-09-05 | 2.65 | 2.74 | 2.51 | 2.70 | -2.53% | 40.49 | 10.51% |
| 2025-09-04 | 2.59 | 2.83 | 2.52 | 2.77 | +7.78% | 59.92 | 14.99% |
| 2025-09-03 | 2.62 | 2.66 | 2.53 | 2.57 | -4.10% | 33.81 | 8.87% |
| 2025-09-02 | 2.45 | 2.68 | 2.44 | 2.68 | +9.84% | 20.67 | 5.36% |
| 2025-09-01 | 2.37 | 2.49 | 2.35 | 2.44 | +2.52% | 16.39 | 4.57% |
| 2025-08-29 | 2.39 | 2.44 | 2.37 | 2.38 | -1.24% | 8.43 | 2.39% |
| 2025-08-28 | 2.38 | 2.43 | 2.33 | 2.41 | +1.26% | 10.02 | 2.85% |
| 2025-08-27 | 2.44 | 2.48 | 2.38 | 2.38 | -3.25% | 10.59 | 2.96% |
| 2025-08-26 | 2.41 | 2.47 | 2.38 | 2.46 | +1.65% | 14.06 | 3.93% |
| 2025-08-25 | 2.38 | 2.42 | 2.37 | 2.42 | +1.68% | 9.92 | 2.80% |
| 2025-08-22 | 2.38 | 2.40 | 2.35 | 2.38 | 0.00% | 6.27 | 1.80% |
| 2025-08-21 | 2.40 | 2.42 | 2.36 | 2.38 | -1.24% | 7.08 | 2.01% |
| 2025-08-20 | 2.36 | 2.41 | 2.34 | 2.41 | +0.84% | 10.49 | 2.99% |