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 |
|---|
| 2025-12-15 | 2.52 | 2.58 | 0.07 | 2.79% | 2.51 | 2.64 | 4580819 | 117659.77 | 3.11% |
| 2025-12-12 | 2.54 | 2.51 | -0.02 | -0.79% | 2.49 | 2.56 | 2708130 | 68329.61 | 1.84% |
| 2025-12-11 | 2.61 | 2.53 | -0.13 | -4.89% | 2.52 | 2.63 | 5422183 | 138929.06 | 3.68% |
| 2025-12-10 | 2.60 | 2.66 | 0.09 | 3.50% | 2.60 | 2.78 | 7992286 | 214093.95 | 5.43% |
| 2025-12-09 | 2.54 | 2.57 | 0.01 | 0.39% | 2.50 | 2.59 | 4136735 | 105609.52 | 2.81% |
| 2025-12-08 | 2.47 | 2.56 | 0.09 | 3.64% | 2.46 | 2.59 | 3907606 | 98059.62 | 2.66% |
| 2025-12-05 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.48 | 1849682 | 45447.77 | 1.26% |
| 2025-12-04 | 2.50 | 2.45 | -0.05 | -2.00% | 2.45 | 2.51 | 2459622 | 60714.34 | 1.67% |
| 2025-12-03 | 2.57 | 2.50 | -0.07 | -2.72% | 2.50 | 2.57 | 2885862 | 72910.30 | 1.96% |
| 2025-12-02 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.59 | 2134362 | 54955.05 | 1.45% |
| 2025-12-01 | 2.57 | 2.60 | 0.02 | 0.78% | 2.55 | 2.61 | 3097865 | 79968.91 | 2.11% |
| 2025-11-28 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.61 | 2668956 | 68420.18 | 1.81% |
| 2025-11-27 | 2.61 | 2.56 | -0.05 | -1.92% | 2.56 | 2.64 | 3227418 | 83278.83 | 2.19% |
| 2025-11-26 | 2.54 | 2.61 | 0.07 | 2.76% | 2.53 | 2.63 | 4177625 | 107708.80 | 2.84% |
| 2025-11-25 | 2.55 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 2473148 | 62824.86 | 1.68% |
| 2025-11-24 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 2577472 | 65000.36 | 1.75% |
| 2025-11-21 | 2.58 | 2.52 | -0.07 | -2.70% | 2.51 | 2.61 | 3584760 | 91678.68 | 2.44% |
| 2025-11-20 | 2.63 | 2.59 | -0.04 | -1.52% | 2.58 | 2.64 | 2867472 | 74655.12 | 1.95% |
| 2025-11-19 | 2.70 | 2.63 | -0.10 | -3.66% | 2.61 | 2.74 | 4650530 | 123598.85 | 3.16% |
| 2025-11-18 | 2.84 | 2.73 | -0.11 | -3.87% | 2.68 | 2.84 | 7017062 | 192045.52 | 4.77% |
| 2025-11-17 | 2.82 | 2.84 | 0.03 | 1.07% | 2.82 | 2.93 | 6296698 | 180168.39 | 4.28% |
| 2025-11-14 | 2.74 | 2.81 | 0.05 | 1.81% | 2.73 | 2.97 | 9242069 | 263047.72 | 6.28% |
| 2025-11-13 | 2.73 | 2.76 | 0.04 | 1.47% | 2.69 | 2.76 | 4250061 | 115605.94 | 2.89% |
| 2025-11-12 | 2.80 | 2.72 | -0.07 | -2.51% | 2.71 | 2.81 | 4532980 | 124582.00 | 3.08% |
| 2025-11-11 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.85 | 6431062 | 180075.02 | 4.37% |
| 2025-11-10 | 2.67 | 2.78 | 0.09 | 3.35% | 2.64 | 2.80 | 7747717 | 212578.19 | 5.27% |
| 2025-11-07 | 2.73 | 2.69 | 0.00 | 0.00% | 2.69 | 2.75 | 3473702 | 94088.29 | 2.36% |
| 2025-11-06 | 2.76 | 2.69 | -0.08 | -2.89% | 2.67 | 2.77 | 5597867 | 151258.25 | 3.80% |
| 2025-11-05 | 2.68 | 2.77 | 0.07 | 2.59% | 2.66 | 2.81 | 7793060 | 215471.88 | 5.30% |
| 2025-11-04 | 2.70 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 3989815 | 108017.10 | 2.71% |
| 2025-11-03 | 2.71 | 2.72 | 0.04 | 1.49% | 2.67 | 2.75 | 5071654 | 137555.22 | 3.45% |
| 2025-10-31 | 2.63 | 2.68 | 0.10 | 3.88% | 2.63 | 2.71 | 6545289 | 174820.47 | 4.45% |
| 2025-10-30 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 3350148 | 87045.42 | 2.28% |
| 2025-10-29 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 3272067 | 85534.73 | 2.22% |
| 2025-10-28 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 3364348 | 87223.38 | 2.29% |
| 2025-10-27 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.62 | 3517531 | 91467.02 | 2.39% |
| 2025-10-24 | 2.66 | 2.62 | -0.03 | -1.13% | 2.62 | 2.71 | 4487774 | 119553.34 | 3.05% |
| 2025-10-23 | 2.66 | 2.65 | -0.02 | -0.75% | 2.58 | 2.69 | 4469989 | 117290.42 | 3.04% |
| 2025-10-22 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.73 | 3872261 | 103969.14 | 2.63% |
| 2025-10-21 | 2.68 | 2.72 | 0.03 | 1.12% | 2.63 | 2.73 | 5549208 | 149025.52 | 3.77% |
| 2025-10-20 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.75 | 4316486 | 116632.05 | 2.93% |
| 2025-10-17 | 2.69 | 2.70 | 0.02 | 0.75% | 2.68 | 2.78 | 6026857 | 163845.23 | 4.10% |
| 2025-10-16 | 2.67 | 2.68 | -0.02 | -0.74% | 2.66 | 2.79 | 6076637 | 164400.84 | 4.13% |
| 2025-10-15 | 2.62 | 2.70 | 0.12 | 4.65% | 2.58 | 2.80 | 8963243 | 240501.28 | 6.09% |
| 2025-10-14 | 2.58 | 2.58 | -0.02 | -0.77% | 2.56 | 2.63 | 4570902 | 118609.65 | 3.11% |
| 2025-10-13 | 2.47 | 2.60 | 0.06 | 2.36% | 2.45 | 2.63 | 5942326 | 152679.69 | 4.04% |
| 2025-10-10 | 2.54 | 2.54 | -0.01 | -0.39% | 2.52 | 2.60 | 3882029 | 99524.80 | 2.64% |
| 2025-10-09 | 2.58 | 2.55 | -0.02 | -0.78% | 2.53 | 2.59 | 3955042 | 100629.07 | 2.69% |
| 2025-09-30 | 2.60 | 2.57 | -0.03 | -1.15% | 2.57 | 2.61 | 3290219 | 85085.16 | 2.24% |
| 2025-09-29 | 2.59 | 2.60 | 0.01 | 0.39% | 2.53 | 2.60 | 4206597 | 108339.02 | 2.86% |
| 2025-09-26 | 2.63 | 2.59 | -0.04 | -1.52% | 2.56 | 2.65 | 4352408 | 113582.98 | 2.96% |
| 2025-09-25 | 2.62 | 2.63 | 0.00 | 0.00% | 2.59 | 2.67 | 4635844 | 122162.51 | 3.15% |
| 2025-09-24 | 2.59 | 2.63 | 0.00 | 0.00% | 2.58 | 2.65 | 4229574 | 111016.90 | 2.87% |
| 2025-09-23 | 2.71 | 2.63 | -0.10 | -3.66% | 2.57 | 2.72 | 6657338 | 174876.22 | 4.52% |
| 2025-09-22 | 2.74 | 2.73 | -0.03 | -1.09% | 2.69 | 2.78 | 6207734 | 168864.38 | 4.22% |
| 2025-09-19 | 2.85 | 2.76 | -0.13 | -4.50% | 2.74 | 2.88 | 9387704 | 261431.58 | 6.38% |
| 2025-09-18 | 2.96 | 2.89 | -0.07 | -2.36% | 2.84 | 3.05 | 14938550 | 438281.16 | 10.15% |
| 2025-09-17 | 2.93 | 2.96 | 0.03 | 1.02% | 2.89 | 3.16 | 22540800 | 674099.81 | 15.32% |
| 2025-09-16 | 2.78 | 2.93 | 0.27 | 10.15% | 2.78 | 2.93 | 11555959 | 335237.75 | 7.85% |
| 2025-09-15 | 2.69 | 2.66 | -0.06 | -2.21% | 2.66 | 2.77 | 6971426 | 187366.97 | 4.74% |
| 2025-09-12 | 2.74 | 2.72 | -0.04 | -1.45% | 2.71 | 2.83 | 8846488 | 243778.69 | 6.01% |
| 2025-09-11 | 2.74 | 2.76 | -0.02 | -0.72% | 2.68 | 2.78 | 9053921 | 246298.80 | 6.15% |
| 2025-09-10 | 2.68 | 2.78 | 0.07 | 2.58% | 2.66 | 2.85 | 12137508 | 336420.09 | 8.25% |
| 2025-09-09 | 2.62 | 2.71 | 0.08 | 3.04% | 2.57 | 2.80 | 12408980 | 334692.53 | 8.43% |
| 2025-09-08 | 2.65 | 2.63 | -0.07 | -2.59% | 2.60 | 2.73 | 9222767 | 244230.94 | 6.27% |
| 2025-09-05 | 2.65 | 2.70 | -0.07 | -2.53% | 2.51 | 2.74 | 15469417 | 404929.09 | 10.51% |
| 2025-09-04 | 2.59 | 2.77 | 0.20 | 7.78% | 2.52 | 2.83 | 22058106 | 599237.75 | 14.99% |
| 2025-09-03 | 2.62 | 2.57 | -0.11 | -4.10% | 2.53 | 2.66 | 13057224 | 338107.25 | 8.87% |
| 2025-09-02 | 2.45 | 2.68 | 0.24 | 9.84% | 2.44 | 2.68 | 7891824 | 206731.28 | 5.36% |
| 2025-09-01 | 2.37 | 2.44 | 0.06 | 2.52% | 2.35 | 2.49 | 6721061 | 163869.77 | 4.57% |
| 2025-08-29 | 2.39 | 2.38 | -0.03 | -1.24% | 2.37 | 2.44 | 3513502 | 84303.72 | 2.39% |
| 2025-08-28 | 2.38 | 2.41 | 0.03 | 1.26% | 2.33 | 2.43 | 4199003 | 100230.77 | 2.85% |
| 2025-08-27 | 2.44 | 2.38 | -0.08 | -3.25% | 2.38 | 2.48 | 4359716 | 105937.01 | 2.96% |
| 2025-08-26 | 2.41 | 2.46 | 0.04 | 1.65% | 2.38 | 2.47 | 5779072 | 140582.16 | 3.93% |
| 2025-08-25 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 4125636 | 99202.33 | 2.80% |
| 2025-08-22 | 2.38 | 2.38 | 0.00 | 0.00% | 2.35 | 2.40 | 2642025 | 62717.88 | 1.80% |
| 2025-08-21 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 2962648 | 70766.98 | 2.01% |
| 2025-08-20 | 2.36 | 2.41 | 0.02 | 0.84% | 2.34 | 2.41 | 4400563 | 104871.18 | 2.99% |
| 2025-08-19 | 2.32 | 2.39 | 0.07 | 3.02% | 2.31 | 2.48 | 8045182 | 193149.88 | 5.47% |
| 2025-08-18 | 2.27 | 2.32 | 0.05 | 2.20% | 2.26 | 2.34 | 3638434 | 83928.45 | 2.47% |
深证大盘股票行情在线 K线走势图
供销大集(000564)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
