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
2025-09-16	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%
2025-07-23	2.39	2.36	-0.02	-0.84%	2.36	2.42	3515591	84148	2.39%
2025-07-22	2.38	2.38	0.02	0.85%	2.34	2.39	3226692	76490	2.19%
2025-07-21	2.32	2.36	0.03	1.29%	2.32	2.37	2857918	67151	1.94%
2025-07-18	2.34	2.33	-0.02	-0.85%	2.32	2.35	1736665	40518	1.18%
2025-07-17	2.37	2.35	0.01	0.43%	2.33	2.40	2914876	68769	1.98%
2025-07-16	2.32	2.34	0.02	0.86%	2.31	2.35	1950696	45527	1.33%
2025-07-15	2.35	2.32	-0.01	-0.43%	2.31	2.37	2197463	51261	1.49%
2025-07-14	2.37	2.33	-0.04	-1.69%	2.32	2.37	2420482	56560	1.64%
2025-07-11	2.37	2.37	-0.01	-0.42%	2.33	2.38	3590774	84449	2.44%
2025-07-10	2.32	2.38	0.06	2.59%	2.31	2.40	4696800	111128	3.19%
2025-07-09	2.28	2.32	0.03	1.31%	2.28	2.35	3396604	78659	2.31%
2025-07-08	2.26	2.29	0.02	0.88%	2.25	2.29	1664349	37907	1.13%
2025-07-07	2.26	2.27	0.00	0.00%	2.24	2.27	1259735	28461	0.86%
2025-07-04	2.28	2.27	-0.01	-0.44%	2.26	2.30	1717680	39117	1.17%
2025-07-03	2.29	2.28	-0.03	-1.30%	2.27	2.31	2032570	46495	1.38%
2025-07-02	2.36	2.31	0.03	1.32%	2.31	2.39	3408005	79778	2.32%
2025-07-01	2.32	2.28	-0.04	-1.72%	2.27	2.33	2219053	50721	1.51%
2025-06-30	2.32	2.32	-0.03	-1.28%	2.31	2.37	3816244	88893	2.59%
2025-06-27	2.24	2.35	0.11	4.91%	2.22	2.40	6375452	147624	4.33%
2025-06-26	2.25	2.24	-0.02	-0.88%	2.24	2.28	2384652	53872	1.62%
2025-06-25	2.28	2.26	0.01	0.44%	2.23	2.31	2751390	62162	1.87%
2025-06-24	2.19	2.25	0.06	2.74%	2.19	2.27	3231451	72332	2.20%
2025-06-23	2.15	2.19	0.01	0.46%	2.13	2.21	2505564	54530	1.70%
2025-06-20	2.23	2.18	-0.07	-3.11%	2.18	2.24	3216146	70892	2.19%
2025-06-19	2.30	2.25	-0.05	-2.17%	2.24	2.32	2951512	67007	2.01%
2025-06-18	2.30	2.30	-0.01	-0.43%	2.28	2.33	1620045	37352	1.10%
2025-06-17	2.34	2.31	-0.03	-1.28%	2.30	2.35	1803672	41819	1.23%
2025-06-16	2.36	2.34	-0.04	-1.68%	2.33	2.36	2209204	51702	1.50%
2025-06-13	2.36	2.38	0.01	0.42%	2.33	2.44	3428035	81844	2.33%
2025-06-12	2.40	2.37	-0.03	-1.25%	2.36	2.40	2280216	54168	1.55%
2025-06-11	2.39	2.40	0.00	0.00%	2.39	2.42	1625013	39058	1.10%
2025-06-10	2.44	2.40	-0.04	-1.64%	2.39	2.44	2509761	60549	1.71%
2025-06-09	2.43	2.44	0.01	0.41%	2.42	2.46	1815279	44286	1.23%