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
2025-10-31	2.63	2.68	0.10	3.88%	2.63	2.71	6545289	174820	4.45%
2025-10-30	2.61	2.58	-0.04	-1.53%	2.57	2.64	3350148	87045	2.28%
2025-10-29	2.59	2.62	0.03	1.16%	2.58	2.64	3272067	85534	2.22%
2025-10-28	2.59	2.59	-0.01	-0.38%	2.57	2.62	3364348	87223	2.29%
2025-10-27	2.61	2.60	-0.02	-0.76%	2.59	2.62	3517531	91467	2.39%
2025-10-24	2.66	2.62	-0.03	-1.13%	2.62	2.71	4487774	119553	3.05%
2025-10-23	2.66	2.65	-0.02	-0.75%	2.58	2.69	4469989	117290	3.04%
2025-10-22	2.71	2.67	-0.05	-1.84%	2.66	2.73	3872261	103969	2.63%
2025-10-21	2.68	2.72	0.03	1.12%	2.63	2.73	5549208	149025	3.77%
2025-10-20	2.70	2.69	-0.01	-0.37%	2.68	2.75	4316486	116632	2.93%
2025-10-17	2.69	2.70	0.02	0.75%	2.68	2.78	6026857	163845	4.10%
2025-10-16	2.67	2.68	-0.02	-0.74%	2.66	2.79	6076637	164400	4.13%
2025-10-15	2.62	2.70	0.12	4.65%	2.58	2.80	8963243	240501	6.09%
2025-10-14	2.58	2.58	-0.02	-0.77%	2.56	2.63	4570902	118609	3.11%
2025-10-13	2.47	2.60	0.06	2.36%	2.45	2.63	5942326	152679	4.04%
2025-10-10	2.54	2.54	-0.01	-0.39%	2.52	2.60	3882029	99524	2.64%
2025-10-09	2.58	2.55	-0.02	-0.78%	2.53	2.59	3955042	100629	2.69%
2025-09-30	2.60	2.57	-0.03	-1.15%	2.57	2.61	3290219	85085	2.24%
2025-09-29	2.59	2.60	0.01	0.39%	2.53	2.60	4206597	108339	2.86%
2025-09-26	2.63	2.59	-0.04	-1.52%	2.56	2.65	4352408	113582	2.96%
2025-09-25	2.62	2.63	0.00	0.00%	2.59	2.67	4635844	122162	3.15%
2025-09-24	2.59	2.63	0.00	0.00%	2.58	2.65	4229574	111016	2.87%
2025-09-23	2.71	2.63	-0.10	-3.66%	2.57	2.72	6657338	174876	4.52%
2025-09-22	2.74	2.73	-0.03	-1.09%	2.69	2.78	6207734	168864	4.22%
2025-09-19	2.85	2.76	-0.13	-4.50%	2.74	2.88	9387704	261431	6.38%
2025-09-18	2.96	2.89	-0.07	-2.36%	2.84	3.05	14938550	438281	10.15%
2025-09-17	2.93	2.96	0.03	1.02%	2.89	3.16	22540800	674099	15.32%
2025-09-16	2.78	2.93	0.27	10.15%	2.78	2.93	11555959	335237	7.85%
2025-09-15	2.69	2.66	-0.06	-2.21%	2.66	2.77	6971426	187366	4.74%
2025-09-12	2.74	2.72	-0.04	-1.45%	2.71	2.83	8846488	243778	6.01%
2025-09-11	2.74	2.76	-0.02	-0.72%	2.68	2.78	9053921	246298	6.15%
2025-09-10	2.68	2.78	0.07	2.58%	2.66	2.85	12137508	336420	8.25%
2025-09-09	2.62	2.71	0.08	3.04%	2.57	2.80	12408980	334692	8.43%
2025-09-08	2.65	2.63	-0.07	-2.59%	2.60	2.73	9222767	244230	6.27%
2025-09-05	2.65	2.70	-0.07	-2.53%	2.51	2.74	15469417	404929	10.51%
2025-09-04	2.59	2.77	0.20	7.78%	2.52	2.83	22058106	599237	14.99%
2025-09-03	2.62	2.57	-0.11	-4.10%	2.53	2.66	13057224	338107	8.87%
2025-09-02	2.45	2.68	0.24	9.84%	2.44	2.68	7891824	206731	5.36%
2025-09-01	2.37	2.44	0.06	2.52%	2.35	2.49	6721061	163869	4.57%
2025-08-29	2.39	2.38	-0.03	-1.24%	2.37	2.44	3513502	84303	2.39%
2025-08-28	2.38	2.41	0.03	1.26%	2.33	2.43	4199003	100230	2.85%
2025-08-27	2.44	2.38	-0.08	-3.25%	2.38	2.48	4359716	105937	2.96%
2025-08-26	2.41	2.46	0.04	1.65%	2.38	2.47	5779072	140582	3.93%
2025-08-25	2.38	2.42	0.04	1.68%	2.37	2.42	4125636	99202	2.80%
2025-08-22	2.38	2.38	0.00	0.00%	2.35	2.40	2642025	62717	1.80%
2025-08-21	2.40	2.38	-0.03	-1.24%	2.36	2.42	2962648	70766	2.01%
2025-08-20	2.36	2.41	0.02	0.84%	2.34	2.41	4400563	104871	2.99%
2025-08-19	2.32	2.39	0.07	3.02%	2.31	2.48	8045182	193149	5.47%
2025-08-18	2.27	2.32	0.05	2.20%	2.26	2.34	3638434	83928	2.47%
2025-08-15	2.26	2.27	0.01	0.44%	2.25	2.28	1774507	40212	1.21%
2025-08-14	2.29	2.26	-0.04	-1.74%	2.26	2.30	2157182	49015	1.47%
2025-08-13	2.32	2.30	0.01	0.44%	2.28	2.34	2087625	48045	1.42%
2025-08-12	2.28	2.29	0.01	0.44%	2.28	2.31	1788419	41032	1.22%
2025-08-11	2.27	2.28	0.01	0.44%	2.26	2.29	1423219	32422	0.97%
2025-08-08	2.28	2.27	-0.01	-0.44%	2.26	2.29	1322702	30058	0.90%
2025-08-07	2.29	2.28	-0.01	-0.44%	2.27	2.30	1562674	35707	1.06%
2025-08-06	2.30	2.29	-0.01	-0.43%	2.27	2.30	1662804	37979	1.13%
2025-08-05	2.29	2.30	0.01	0.44%	2.28	2.31	1590953	36537	1.08%
2025-08-04	2.27	2.29	0.00	0.00%	2.25	2.31	1766230	40181	1.20%
2025-08-01	2.30	2.29	-0.02	-0.87%	2.28	2.32	1762041	40421	1.20%
2025-07-31	2.37	2.31	-0.07	-2.94%	2.30	2.38	3613598	83917	2.46%
2025-07-30	2.36	2.38	0.01	0.42%	2.35	2.40	2706138	64315	1.84%
2025-07-29	2.39	2.37	-0.03	-1.25%	2.35	2.40	2283015	54022	1.55%
2025-07-28	2.40	2.40	0.00	0.00%	2.38	2.44	2754688	66257	1.87%
2025-07-25	2.48	2.40	-0.06	-2.44%	2.39	2.50	4726396	114394	3.21%
2025-07-24	2.36	2.46	0.10	4.24%	2.35	2.52	8123851	199765	5.52%