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
2025-08-01	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%
2025-06-06	2.43	2.43	-0.01	-0.41%	2.43	2.45	1169234	28463	0.79%
2025-06-05	2.45	2.44	-0.01	-0.41%	2.42	2.45	2175088	52926	1.48%
2025-06-04	2.44	2.45	0.01	0.41%	2.42	2.48	2371147	58075	1.61%
2025-06-03	2.45	2.44	-0.02	-0.81%	2.43	2.46	1889064	46101	1.28%
2025-05-30	2.47	2.46	-0.02	-0.81%	2.45	2.52	2727782	67469	1.85%
2025-05-29	2.48	2.48	-0.08	-3.13%	2.43	2.51	5692681	140627	3.87%
2025-05-28	2.42	2.56	0.14	5.79%	2.41	2.66	9008892	231931	6.12%
2025-05-27	2.45	2.42	-0.03	-1.22%	2.41	2.45	2492004	60397	1.69%
2025-05-26	2.45	2.45	-0.01	-0.41%	2.41	2.49	2707589	66392	1.84%
2025-05-23	2.50	2.46	-0.04	-1.60%	2.45	2.51	2470846	60957	1.68%
2025-05-22	2.54	2.50	-0.04	-1.57%	2.49	2.55	2589337	65094	1.76%
2025-05-21	2.56	2.54	-0.03	-1.17%	2.53	2.57	2199630	56051	1.49%
2025-05-20	2.57	2.57	-0.01	-0.39%	2.56	2.60	2075313	53404	1.41%
2025-05-19	2.55	2.58	0.01	0.39%	2.54	2.59	2348953	60389	1.60%
2025-05-16	2.56	2.57	0.01	0.39%	2.54	2.58	2118726	54129	1.44%
2025-05-15	2.58	2.56	-0.03	-1.16%	2.55	2.60	2427896	62363	1.65%
2025-05-14	2.58	2.59	0.01	0.39%	2.54	2.63	3934709	101561	2.67%
2025-05-13	2.61	2.58	-0.01	-0.39%	2.57	2.63	2235893	57821	1.52%
2025-05-12	2.61	2.59	-0.06	-2.26%	2.57	2.62	4275666	110556	2.91%
2025-05-09	2.70	2.65	-0.10	-3.64%	2.57	2.73	9216916	241767	6.26%
2025-05-08	2.73	2.75	0.01	0.36%	2.71	2.78	2055266	56499	1.40%
2025-05-07	2.76	2.74	0.01	0.37%	2.73	2.80	2242019	61695	1.52%
2025-05-06	2.70	2.73	0.03	1.11%	2.70	2.74	1829174	49785	1.24%
2025-04-30	2.71	2.70	-0.04	-1.46%	2.69	2.74	1859911	50348	1.26%
2025-04-29	2.67	2.74	0.07	2.62%	2.66	2.84	2824652	77415	1.92%
2025-04-28	2.73	2.67	-0.05	-1.84%	2.67	2.75	1520820	40957	1.03%
2025-04-25	2.71	2.72	0.01	0.37%	2.68	2.76	1713714	46645	1.16%
2025-04-24	2.76	2.71	-0.06	-2.17%	2.70	2.77	2543308	69235	1.73%