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
2026-03-20	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%
2026-01-26	2.46	2.43	-0.03	-1.22%	2.43	2.47	2365183	57698	1.61%
2026-01-23	2.47	2.46	-0.01	-0.40%	2.46	2.48	2315411	57115	1.57%
2026-01-22	2.47	2.47	0.00	0.00%	2.45	2.48	1972692	48674	1.34%
2026-01-21	2.47	2.47	-0.02	-0.80%	2.46	2.49	1818489	44869	1.24%
2026-01-20	2.47	2.49	0.01	0.40%	2.46	2.52	2793484	69444	1.90%
2026-01-19	2.49	2.48	-0.03	-1.20%	2.47	2.50	2552870	63292	1.73%
2026-01-16	2.45	2.51	0.07	2.87%	2.43	2.55	4068454	101003	2.76%
2026-01-15	2.47	2.44	-0.04	-1.61%	2.44	2.48	2525605	61915	1.72%
2026-01-14	2.49	2.48	-0.02	-0.80%	2.47	2.51	4604008	114565	3.13%
2026-01-13	2.55	2.50	-0.05	-1.96%	2.49	2.59	4936131	125002	3.35%
2026-01-12	2.50	2.55	0.05	2.00%	2.49	2.55	4969496	125420	3.38%
2026-01-09	2.49	2.50	0.00	0.00%	2.48	2.51	3281951	81936	2.23%
2026-01-08	2.49	2.50	0.01	0.40%	2.47	2.51	2839774	70786	1.93%
2026-01-07	2.51	2.49	-0.03	-1.19%	2.49	2.52	2540580	63517	1.73%
2026-01-06	2.48	2.52	0.04	1.61%	2.48	2.53	3337325	83606	2.27%
2026-01-05	2.50	2.48	-0.02	-0.80%	2.47	2.51	2621834	65053	1.78%
2025-12-31	2.50	2.50	0.01	0.40%	2.47	2.53	2538253	63369	1.72%
2025-12-30	2.50	2.49	-0.02	-0.80%	2.48	2.52	2965596	73939	2.02%
2025-12-29	2.55	2.51	-0.05	-1.95%	2.51	2.56	3822216	96516	2.60%
2025-12-26	2.57	2.56	-0.02	-0.78%	2.56	2.60	3174656	81696	2.16%
2025-12-25	2.59	2.58	-0.01	-0.39%	2.57	2.62	3229969	83560	2.20%
2025-12-24	2.59	2.59	0.00	0.00%	2.56	2.61	3712546	95944	2.52%
2025-12-23	2.68	2.59	-0.11	-4.07%	2.59	2.69	6795993	178233	4.62%
2025-12-22	2.63	2.70	0.05	1.89%	2.62	2.78	10470643	283590	7.12%
2025-12-19	2.58	2.65	0.07	2.71%	2.54	2.67	7004016	183373	4.76%
2025-12-18	2.58	2.58	-0.02	-0.77%	2.56	2.64	4187742	108903	2.85%
2025-12-17	2.66	2.60	-0.06	-2.26%	2.56	2.67	5093601	132853	3.46%
2025-12-16	2.54	2.66	0.08	3.10%	2.54	2.70	8281291	219490	5.63%
2025-12-15	2.52	2.58	0.07	2.79%	2.51	2.64	4580819	117659	3.11%
2025-12-12	2.54	2.51	-0.02	-0.79%	2.49	2.56	2708130	68329	1.84%