供销大集(000564)股票行情
供销大集(000564)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.30 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 1762041 | 40421.34 | 1.20% |
| 2025-07-31 | 2.37 | 2.31 | -0.07 | -2.94% | 2.30 | 2.38 | 3613598 | 83917.08 | 2.46% |
| 2025-07-30 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 2706138 | 64315.96 | 1.84% |
| 2025-07-29 | 2.39 | 2.37 | -0.03 | -1.25% | 2.35 | 2.40 | 2283015 | 54022.91 | 1.55% |
| 2025-07-28 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.44 | 2754688 | 66257.58 | 1.87% |
| 2025-07-25 | 2.48 | 2.40 | -0.06 | -2.44% | 2.39 | 2.50 | 4726396 | 114394.27 | 3.21% |
| 2025-07-24 | 2.36 | 2.46 | 0.10 | 4.24% | 2.35 | 2.52 | 8123851 | 199765.47 | 5.52% |
| 2025-07-23 | 2.39 | 2.36 | -0.02 | -0.84% | 2.36 | 2.42 | 3515591 | 84148.21 | 2.39% |
| 2025-07-22 | 2.38 | 2.38 | 0.02 | 0.85% | 2.34 | 2.39 | 3226692 | 76490.74 | 2.19% |
| 2025-07-21 | 2.32 | 2.36 | 0.03 | 1.29% | 2.32 | 2.37 | 2857918 | 67151.95 | 1.94% |
| 2025-07-18 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 1736665 | 40518.97 | 1.18% |
| 2025-07-17 | 2.37 | 2.35 | 0.01 | 0.43% | 2.33 | 2.40 | 2914876 | 68769.32 | 1.98% |
| 2025-07-16 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 1950696 | 45527.63 | 1.33% |
| 2025-07-15 | 2.35 | 2.32 | -0.01 | -0.43% | 2.31 | 2.37 | 2197463 | 51261.41 | 1.49% |
| 2025-07-14 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.37 | 2420482 | 56560.55 | 1.64% |
| 2025-07-11 | 2.37 | 2.37 | -0.01 | -0.42% | 2.33 | 2.38 | 3590774 | 84449.34 | 2.44% |
| 2025-07-10 | 2.32 | 2.38 | 0.06 | 2.59% | 2.31 | 2.40 | 4696800 | 111128.09 | 3.19% |
| 2025-07-09 | 2.28 | 2.32 | 0.03 | 1.31% | 2.28 | 2.35 | 3396604 | 78659.55 | 2.31% |
| 2025-07-08 | 2.26 | 2.29 | 0.02 | 0.88% | 2.25 | 2.29 | 1664349 | 37907.66 | 1.13% |
| 2025-07-07 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.27 | 1259735 | 28461.88 | 0.86% |
| 2025-07-04 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.30 | 1717680 | 39117.96 | 1.17% |
| 2025-07-03 | 2.29 | 2.28 | -0.03 | -1.30% | 2.27 | 2.31 | 2032570 | 46495.20 | 1.38% |
| 2025-07-02 | 2.36 | 2.31 | 0.03 | 1.32% | 2.31 | 2.39 | 3408005 | 79778.00 | 2.32% |
| 2025-07-01 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.33 | 2219053 | 50721.93 | 1.51% |
| 2025-06-30 | 2.32 | 2.32 | -0.03 | -1.28% | 2.31 | 2.37 | 3816244 | 88893.56 | 2.59% |
| 2025-06-27 | 2.24 | 2.35 | 0.11 | 4.91% | 2.22 | 2.40 | 6375452 | 147624.64 | 4.33% |
| 2025-06-26 | 2.25 | 2.24 | -0.02 | -0.88% | 2.24 | 2.28 | 2384652 | 53872.94 | 1.62% |
| 2025-06-25 | 2.28 | 2.26 | 0.01 | 0.44% | 2.23 | 2.31 | 2751390 | 62162.14 | 1.87% |
| 2025-06-24 | 2.19 | 2.25 | 0.06 | 2.74% | 2.19 | 2.27 | 3231451 | 72332.66 | 2.20% |
| 2025-06-23 | 2.15 | 2.19 | 0.01 | 0.46% | 2.13 | 2.21 | 2505564 | 54530.43 | 1.70% |
| 2025-06-20 | 2.23 | 2.18 | -0.07 | -3.11% | 2.18 | 2.24 | 3216146 | 70892.18 | 2.19% |
| 2025-06-19 | 2.30 | 2.25 | -0.05 | -2.17% | 2.24 | 2.32 | 2951512 | 67007.67 | 2.01% |
| 2025-06-18 | 2.30 | 2.30 | -0.01 | -0.43% | 2.28 | 2.33 | 1620045 | 37352.37 | 1.10% |
| 2025-06-17 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.35 | 1803672 | 41819.65 | 1.23% |
| 2025-06-16 | 2.36 | 2.34 | -0.04 | -1.68% | 2.33 | 2.36 | 2209204 | 51702.18 | 1.50% |
| 2025-06-13 | 2.36 | 2.38 | 0.01 | 0.42% | 2.33 | 2.44 | 3428035 | 81844.49 | 2.33% |
| 2025-06-12 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.40 | 2280216 | 54168.06 | 1.55% |
| 2025-06-11 | 2.39 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 1625013 | 39058.09 | 1.10% |
| 2025-06-10 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.44 | 2509761 | 60549.30 | 1.71% |
| 2025-06-09 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 1815279 | 44286.32 | 1.23% |
| 2025-06-06 | 2.43 | 2.43 | -0.01 | -0.41% | 2.43 | 2.45 | 1169234 | 28463.19 | 0.79% |
| 2025-06-05 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.45 | 2175088 | 52926.93 | 1.48% |
| 2025-06-04 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.48 | 2371147 | 58075.90 | 1.61% |
| 2025-06-03 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.46 | 1889064 | 46101.56 | 1.28% |
| 2025-05-30 | 2.47 | 2.46 | -0.02 | -0.81% | 2.45 | 2.52 | 2727782 | 67469.23 | 1.85% |
| 2025-05-29 | 2.48 | 2.48 | -0.08 | -3.13% | 2.43 | 2.51 | 5692681 | 140627.52 | 3.87% |
| 2025-05-28 | 2.42 | 2.56 | 0.14 | 5.79% | 2.41 | 2.66 | 9008892 | 231931.19 | 6.12% |
| 2025-05-27 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 2492004 | 60397.21 | 1.69% |
| 2025-05-26 | 2.45 | 2.45 | -0.01 | -0.41% | 2.41 | 2.49 | 2707589 | 66392.23 | 1.84% |
| 2025-05-23 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.51 | 2470846 | 60957.92 | 1.68% |
| 2025-05-22 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 2589337 | 65094.28 | 1.76% |
| 2025-05-21 | 2.56 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 2199630 | 56051.71 | 1.49% |
| 2025-05-20 | 2.57 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 2075313 | 53404.33 | 1.41% |
| 2025-05-19 | 2.55 | 2.58 | 0.01 | 0.39% | 2.54 | 2.59 | 2348953 | 60389.11 | 1.60% |
| 2025-05-16 | 2.56 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 2118726 | 54129.71 | 1.44% |
| 2025-05-15 | 2.58 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 2427896 | 62363.69 | 1.65% |
| 2025-05-14 | 2.58 | 2.59 | 0.01 | 0.39% | 2.54 | 2.63 | 3934709 | 101561.77 | 2.67% |
| 2025-05-13 | 2.61 | 2.58 | -0.01 | -0.39% | 2.57 | 2.63 | 2235893 | 57821.26 | 1.52% |
| 2025-05-12 | 2.61 | 2.59 | -0.06 | -2.26% | 2.57 | 2.62 | 4275666 | 110556.66 | 2.91% |
| 2025-05-09 | 2.70 | 2.65 | -0.10 | -3.64% | 2.57 | 2.73 | 9216916 | 241767.05 | 6.26% |
| 2025-05-08 | 2.73 | 2.75 | 0.01 | 0.36% | 2.71 | 2.78 | 2055266 | 56499.59 | 1.40% |
| 2025-05-07 | 2.76 | 2.74 | 0.01 | 0.37% | 2.73 | 2.80 | 2242019 | 61695.22 | 1.52% |
| 2025-05-06 | 2.70 | 2.73 | 0.03 | 1.11% | 2.70 | 2.74 | 1829174 | 49785.02 | 1.24% |
| 2025-04-30 | 2.71 | 2.70 | -0.04 | -1.46% | 2.69 | 2.74 | 1859911 | 50348.88 | 1.26% |
| 2025-04-29 | 2.67 | 2.74 | 0.07 | 2.62% | 2.66 | 2.84 | 2824652 | 77415.64 | 1.92% |
| 2025-04-28 | 2.73 | 2.67 | -0.05 | -1.84% | 2.67 | 2.75 | 1520820 | 40957.30 | 1.03% |
| 2025-04-25 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.76 | 1713714 | 46645.23 | 1.16% |
| 2025-04-24 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 2543308 | 69235.88 | 1.73% |
| 2025-04-23 | 2.82 | 2.77 | -0.10 | -3.48% | 2.76 | 2.84 | 3863461 | 107622.48 | 2.63% |
| 2025-04-22 | 2.76 | 2.87 | 0.09 | 3.24% | 2.76 | 2.98 | 6081212 | 174707.45 | 4.13% |
| 2025-04-21 | 2.76 | 2.78 | 0.01 | 0.36% | 2.74 | 2.79 | 2445242 | 67751.76 | 1.66% |
| 2025-04-18 | 2.81 | 2.77 | -0.05 | -1.77% | 2.72 | 2.81 | 3356896 | 92561.34 | 2.28% |
| 2025-04-17 | 2.84 | 2.82 | -0.01 | -0.35% | 2.82 | 2.88 | 2792226 | 79591.74 | 1.90% |
| 2025-04-16 | 2.89 | 2.83 | -0.06 | -2.08% | 2.80 | 2.93 | 3345524 | 95481.77 | 2.27% |
| 2025-04-15 | 2.95 | 2.89 | -0.09 | -3.02% | 2.86 | 2.98 | 4478407 | 130120.77 | 3.04% |
| 2025-04-14 | 2.92 | 2.98 | 0.07 | 2.41% | 2.88 | 3.06 | 6107703 | 181410.67 | 4.15% |
| 2025-04-11 | 2.98 | 2.91 | -0.13 | -4.28% | 2.90 | 3.00 | 6519648 | 191402.44 | 4.43% |
| 2025-04-10 | 2.90 | 3.04 | 0.07 | 2.36% | 2.84 | 3.18 | 10661227 | 321899.50 | 7.25% |
| 2025-04-09 | 2.90 | 2.97 | 0.12 | 4.21% | 2.78 | 3.02 | 10526390 | 308753.41 | 7.15% |
| 2025-04-08 | 2.58 | 2.85 | 0.26 | 10.04% | 2.54 | 2.85 | 5833896 | 161337.20 | 3.96% |
深证大盘股票行情在线 K线走势图
