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
2025-12-16	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%
2025-12-11	2.61	2.53	-0.13	-4.89%	2.52	2.63	5422183	138929	3.68%
2025-12-10	2.60	2.66	0.09	3.50%	2.60	2.78	7992286	214093	5.43%
2025-12-09	2.54	2.57	0.01	0.39%	2.50	2.59	4136735	105609	2.81%
2025-12-08	2.47	2.56	0.09	3.64%	2.46	2.59	3907606	98059	2.66%
2025-12-05	2.44	2.47	0.02	0.82%	2.41	2.48	1849682	45447	1.26%
2025-12-04	2.50	2.45	-0.05	-2.00%	2.45	2.51	2459622	60714	1.67%
2025-12-03	2.57	2.50	-0.07	-2.72%	2.50	2.57	2885862	72910	1.96%
2025-12-02	2.59	2.57	-0.03	-1.15%	2.56	2.59	2134362	54955	1.45%
2025-12-01	2.57	2.60	0.02	0.78%	2.55	2.61	3097865	79968	2.11%
2025-11-28	2.56	2.58	0.02	0.78%	2.53	2.61	2668956	68420	1.81%
2025-11-27	2.61	2.56	-0.05	-1.92%	2.56	2.64	3227418	83278	2.19%
2025-11-26	2.54	2.61	0.07	2.76%	2.53	2.63	4177625	107708	2.84%
2025-11-25	2.55	2.54	0.01	0.40%	2.52	2.56	2473148	62824	1.68%
2025-11-24	2.52	2.53	0.01	0.40%	2.49	2.55	2577472	65000	1.75%
2025-11-21	2.58	2.52	-0.07	-2.70%	2.51	2.61	3584760	91678	2.44%
2025-11-20	2.63	2.59	-0.04	-1.52%	2.58	2.64	2867472	74655	1.95%
2025-11-19	2.70	2.63	-0.10	-3.66%	2.61	2.74	4650530	123598	3.16%
2025-11-18	2.84	2.73	-0.11	-3.87%	2.68	2.84	7017062	192045	4.77%
2025-11-17	2.82	2.84	0.03	1.07%	2.82	2.93	6296698	180168	4.28%
2025-11-14	2.74	2.81	0.05	1.81%	2.73	2.97	9242069	263047	6.28%
2025-11-13	2.73	2.76	0.04	1.47%	2.69	2.76	4250061	115605	2.89%
2025-11-12	2.80	2.72	-0.07	-2.51%	2.71	2.81	4532980	124582	3.08%
2025-11-11	2.78	2.79	0.01	0.36%	2.77	2.85	6431062	180075	4.37%
2025-11-10	2.67	2.78	0.09	3.35%	2.64	2.80	7747717	212578	5.27%
2025-11-07	2.73	2.69	0.00	0.00%	2.69	2.75	3473702	94088	2.36%
2025-11-06	2.76	2.69	-0.08	-2.89%	2.67	2.77	5597867	151258	3.80%
2025-11-05	2.68	2.77	0.07	2.59%	2.66	2.81	7793060	215471	5.30%
2025-11-04	2.70	2.70	-0.02	-0.74%	2.68	2.74	3989815	108017	2.71%
2025-11-03	2.71	2.72	0.04	1.49%	2.67	2.75	5071654	137555	3.45%
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%