供销大集 (000564) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	1.78	1.81	0.06	3.43%	1.77	1.85	3717108	67561	2.46%
2026-04-30	1.73	1.75	0.01	0.57%	1.73	1.78	2340528	41086	1.55%
2026-04-29	1.68	1.74	-0.02	-1.14%	1.65	1.77	2803297	48541	1.86%
2026-04-28	1.78	1.76	-0.03	-1.68%	1.75	1.80	1815073	32117	1.20%
2026-04-27	1.77	1.79	0.01	0.56%	1.73	1.80	2243482	39585	1.49%
2026-04-24	1.81	1.78	-0.04	-2.20%	1.78	1.81	1578881	28263	1.05%
2026-04-23	1.85	1.82	-0.03	-1.62%	1.81	1.87	1994432	36637	1.32%
2026-04-22	1.86	1.85	-0.02	-1.07%	1.84	1.87	1495495	27634	0.99%
2026-04-21	1.91	1.87	-0.04	-2.09%	1.86	1.92	2109496	39663	1.40%
2026-04-20	1.89	1.91	0.01	0.53%	1.88	1.91	1549814	29410	1.03%
2026-04-17	1.88	1.90	0.02	1.06%	1.88	1.92	2135723	40547	1.41%
2026-04-16	1.87	1.88	0.00	0.00%	1.86	1.89	1453942	27268	0.96%
2026-04-15	1.90	1.88	-0.01	-0.53%	1.88	1.94	2622365	49907	1.74%
2026-04-14	1.89	1.89	0.01	0.53%	1.86	1.89	1432356	26876	0.95%
2026-04-13	1.86	1.88	0.00	0.00%	1.85	1.89	1301681	24342	0.86%
2026-04-10	1.88	1.88	0.01	0.53%	1.87	1.90	1278921	24122	0.85%
2026-04-09	1.90	1.87	-0.05	-2.60%	1.86	1.91	2090796	39296	1.39%
2026-04-08	1.86	1.92	0.09	4.92%	1.85	1.92	3111053	58941	2.06%
2026-04-07	1.79	1.83	0.03	1.67%	1.77	1.84	2486879	45024	1.65%
2026-04-03	1.85	1.80	-0.06	-3.23%	1.78	1.87	2518743	45639	1.67%
2026-04-02	1.88	1.86	-0.02	-1.06%	1.85	1.89	1708671	31891	1.13%
2026-04-01	1.89	1.88	0.03	1.62%	1.85	1.89	2640182	49552	1.75%
2026-03-31	1.90	1.85	-0.05	-2.63%	1.84	1.94	3046433	57579	2.07%
2026-03-30	1.91	1.90	-0.05	-2.56%	1.88	1.93	2765900	52751	1.88%
2026-03-27	1.92	1.95	0.00	0.00%	1.91	1.96	2028864	39399	1.38%
2026-03-26	1.99	1.95	-0.05	-2.50%	1.95	2.01	2311789	45602	1.57%
2026-03-25	1.97	2.00	0.02	1.01%	1.97	2.04	2754894	55111	1.87%
2026-03-24	1.98	1.98	0.04	2.06%	1.92	1.99	2397039	46789	1.63%
2026-03-23	2.01	1.94	-0.12	-5.83%	1.93	2.02	3185358	62904	2.16%
2026-03-20	2.13	2.06	-0.08	-3.74%	2.06	2.15	2238583	46774	1.52%
2026-03-19	2.16	2.14	-0.03	-1.38%	2.12	2.17	2044235	43789	1.39%
2026-03-18	2.20	2.17	-0.03	-1.36%	2.16	2.21	2001402	43507	1.36%
2026-03-17	2.22	2.20	-0.02	-0.90%	2.20	2.26	2300116	51290	1.56%
2026-03-16	2.18	2.22	0.04	1.83%	2.18	2.24	2378300	52834	1.62%
2026-03-13	2.21	2.18	-0.03	-1.36%	2.18	2.23	1811226	39944	1.23%
2026-03-12	2.21	2.21	-0.01	-0.45%	2.20	2.25	2029311	45197	1.38%
2026-03-11	2.20	2.22	0.02	0.91%	2.18	2.23	2084630	45978	1.42%
2026-03-10	2.18	2.20	0.03	1.38%	2.17	2.22	2020263	44340	1.37%
2026-03-09	2.19	2.17	-0.05	-2.25%	2.16	2.20	1973620	42947	1.34%
2026-03-06	2.20	2.22	0.01	0.45%	2.19	2.23	1556006	34379	1.06%
2026-03-05	2.20	2.21	0.02	0.91%	2.20	2.23	1139460	25186	0.77%
2026-03-04	2.21	2.19	-0.05	-2.23%	2.18	2.22	1700956	37325	1.16%
2026-03-03	2.23	2.24	0.00	0.00%	2.19	2.27	2855224	63527	1.94%
2026-03-02	2.29	2.24	-0.07	-3.03%	2.22	2.29	2983002	67082	2.03%
2026-02-27	2.29	2.31	0.01	0.43%	2.29	2.31	1207407	27782	0.82%
2026-02-26	2.33	2.30	-0.03	-1.29%	2.29	2.33	1687757	38834	1.15%
2026-02-25	2.29	2.33	0.04	1.75%	2.29	2.34	2152968	50009	1.46%
2026-02-24	2.30	2.29	0.00	0.00%	2.28	2.31	1363208	31303	0.93%
2026-02-13	2.30	2.29	0.00	0.00%	2.28	2.31	1289985	29575	0.88%
2026-02-12	2.32	2.29	-0.03	-1.29%	2.29	2.33	1895242	43588	1.29%
2026-02-11	2.33	2.32	-0.02	-0.85%	2.32	2.34	1199448	27936	0.82%
2026-02-10	2.36	2.34	-0.02	-0.85%	2.33	2.37	1652704	38711	1.12%
2026-02-09	2.37	2.36	0.01	0.43%	2.35	2.37	1665620	39315	1.13%
2026-02-06	2.38	2.35	-0.04	-1.67%	2.34	2.38	1988028	46749	1.35%
2026-02-05	2.35	2.39	0.05	2.14%	2.34	2.40	3318744	79008	2.26%
2026-02-04	2.33	2.34	0.02	0.86%	2.33	2.36	1643997	38554	1.12%
2026-02-03	2.31	2.32	0.01	0.43%	2.30	2.34	1678005	38887	1.14%
2026-02-02	2.39	2.31	-0.12	-4.94%	2.31	2.39	3604272	84669	2.45%
2026-01-30	2.43	2.43	-0.02	-0.82%	2.42	2.48	2073144	50704	1.41%
2026-01-29	2.45	2.45	-0.03	-1.21%	2.42	2.47	3308671	80600	2.25%
2026-01-28	2.42	2.48	0.06	2.48%	2.41	2.53	4718878	116197	3.21%
2026-01-27	2.43	2.42	-0.01	-0.41%	2.41	2.44	1774466	42948	1.21%