供销大集(000564)股票信息
| 股票代码 | 000564 |
| 股票名称 | 供销大集 |
| 最新价/元 | 2.25 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 2.74 |
| 买入/元 | 2.25 |
| 卖出/元 | 2.26 |
| 昨收/元 | 2.19 |
| 今开/元 | 2.19 |
| 最高/元 | 2.27 |
| 最低/元 | 2.19 |
| 成交量/手 | 3231450.86 |
| 成交额/万 | 72332.66 |
| 股净值/元 | -32.42 |
| 市净率 | 2.64 |
| 总市值/万 | 4063064.25 |
| 流通值/万 | 3310881.91 |
| 换手率/% | 2.20 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
供销大集(000564)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.19 | 2.25 | 0.06 | 2.74 | 3231450.86 | 72332.66 | 2.20 |
| 2025-06-23 | 2.15 | 2.19 | 0.01 | 0.46 | 2505563.61 | 54530.43 | 1.70 |
| 2025-06-20 | 2.23 | 2.18 | -0.07 | -3.11 | 3216145.93 | 70892.18 | 2.19 |
| 2025-06-19 | 2.30 | 2.25 | -0.05 | -2.17 | 2951512.20 | 67007.68 | 2.01 |
| 2025-06-18 | 2.30 | 2.30 | -0.01 | -0.43 | 1620045.21 | 37352.37 | 1.10 |
| 2025-06-17 | 2.34 | 2.31 | -0.03 | -1.28 | 1803672.08 | 41819.65 | 1.23 |
| 2025-06-16 | 2.36 | 2.34 | -0.04 | -1.68 | 2209204.21 | 51702.18 | 1.50 |
| 2025-06-13 | 2.36 | 2.38 | 0.01 | 0.42 | 3428034.97 | 81844.49 | 2.33 |
| 2025-06-12 | 2.40 | 2.37 | -0.03 | -1.25 | 2280215.63 | 54168.05 | 1.55 |
| 2025-06-11 | 2.39 | 2.40 | 0.00 | 0.00 | 1625013.10 | 39058.09 | 1.10 |
| 2025-06-10 | 2.44 | 2.40 | -0.04 | -1.64 | 2509760.88 | 60549.30 | 1.71 |
| 2025-06-09 | 2.43 | 2.44 | 0.01 | 0.41 | 1815279.19 | 44286.32 | 1.23 |
| 2025-06-06 | 2.43 | 2.43 | -0.01 | -0.41 | 1169234.52 | 28463.19 | 0.79 |
| 2025-06-05 | 2.45 | 2.44 | -0.01 | -0.41 | 2175087.98 | 52926.93 | 1.48 |
| 2025-06-04 | 2.44 | 2.45 | 0.01 | 0.41 | 2371147.34 | 58075.90 | 1.61 |
| 2025-06-03 | 2.45 | 2.44 | -0.02 | -0.81 | 1889063.64 | 46101.56 | 1.28 |
| 2025-05-30 | 2.47 | 2.46 | -0.02 | -0.81 | 2727781.82 | 67469.24 | 1.85 |
| 2025-05-29 | 2.48 | 2.48 | -0.08 | -3.13 | 5692680.93 | 140627.51 | 3.87 |
| 2025-05-28 | 2.42 | 2.56 | 0.14 | 5.79 | 9008892.27 | 231931.19 | 6.12 |
| 2025-05-27 | 2.45 | 2.42 | -0.03 | -1.22 | 2492003.79 | 60397.22 | 1.69 |
| 2025-05-26 | 2.45 | 2.45 | -0.01 | -0.41 | 2707589.10 | 66392.22 | 1.84 |
| 2025-05-23 | 2.50 | 2.46 | -0.04 | -1.60 | 2470846.52 | 60957.92 | 1.68 |
| 2025-05-22 | 2.54 | 2.50 | -0.04 | -1.58 | 2589337.36 | 65094.28 | 1.76 |
| 2025-05-21 | 2.56 | 2.54 | -0.03 | -1.17 | 2199629.73 | 56051.71 | 1.49 |
| 2025-05-20 | 2.57 | 2.57 | -0.01 | -0.39 | 2075313.08 | 53404.33 | 1.41 |
| 2025-05-19 | 2.55 | 2.58 | 0.01 | 0.39 | 2348953.20 | 60389.11 | 1.60 |
| 2025-05-16 | 2.56 | 2.57 | 0.01 | 0.39 | 2118725.92 | 54129.72 | 1.44 |
| 2025-05-15 | 2.58 | 2.56 | -0.03 | -1.16 | 2427895.53 | 62363.69 | 1.65 |
| 2025-05-14 | 2.58 | 2.59 | 0.01 | 0.39 | 3934708.96 | 101561.77 | 2.67 |
| 2025-05-13 | 2.61 | 2.58 | -0.01 | -0.39 | 2235893.02 | 57821.26 | 1.52 |
| 2025-05-12 | 2.61 | 2.59 | -0.06 | -2.26 | 4275665.49 | 110556.66 | 2.91 |
| 2025-05-09 | 2.70 | 2.65 | -0.10 | -3.64 | 9216916.14 | 241767.05 | 6.26 |
| 2025-05-08 | 2.73 | 2.75 | 0.01 | 0.37 | 2055265.51 | 56499.58 | 1.40 |
| 2025-05-07 | 2.76 | 2.74 | 0.01 | 0.37 | 2242019.05 | 61695.22 | 1.52 |
| 2025-05-06 | 2.70 | 2.73 | 0.03 | 1.11 | 1829174.04 | 49785.02 | 1.24 |
| 2025-04-30 | 2.71 | 2.70 | -0.04 | -1.46 | 1859911.00 | 50348.87 | 1.26 |
| 2025-04-29 | 2.67 | 2.74 | 0.07 | 2.62 | 2824651.83 | 77415.64 | 1.92 |
| 2025-04-28 | 2.73 | 2.67 | -0.05 | -1.84 | 1520820.48 | 40957.30 | 1.03 |
| 2025-04-25 | 2.71 | 2.72 | 0.01 | 0.37 | 1713714.20 | 46645.23 | 1.16 |
| 2025-04-24 | 2.76 | 2.71 | -0.06 | -2.17 | 2543308.21 | 69235.88 | 1.73 |
| 2025-04-23 | 2.82 | 2.77 | -0.10 | -3.48 | 3863461.10 | 107622.48 | 2.63 |
| 2025-04-22 | 2.76 | 2.87 | 0.09 | 3.24 | 6081211.51 | 174707.45 | 4.13 |
| 2025-04-21 | 2.76 | 2.78 | 0.01 | 0.36 | 2445241.52 | 67751.76 | 1.66 |
| 2025-04-18 | 2.81 | 2.77 | -0.05 | -1.77 | 3356896.24 | 92561.34 | 2.28 |
| 2025-04-17 | 2.84 | 2.82 | -0.01 | -0.35 | 2792225.57 | 79591.74 | 1.90 |
| 2025-04-16 | 2.89 | 2.83 | -0.06 | -2.08 | 3345524.13 | 95481.77 | 2.27 |
| 2025-04-15 | 2.95 | 2.89 | -0.09 | -3.02 | 4478406.93 | 130120.77 | 3.04 |
| 2025-04-14 | 2.92 | 2.98 | 0.07 | 2.41 | 6107702.98 | 181410.67 | 4.15 |
| 2025-04-11 | 2.98 | 2.91 | -0.13 | -4.28 | 6519648.02 | 191402.43 | 4.43 |
| 2025-04-10 | 2.90 | 3.04 | 0.07 | 2.36 | 10661226.57 | 321899.50 | 7.25 |
| 2025-04-09 | 2.90 | 2.97 | 0.12 | 4.21 | 10526389.45 | 308753.41 | 7.15 |
| 2025-04-08 | 2.58 | 2.85 | 0.26 | 10.04 | 5833895.72 | 161337.21 | 3.96 |
| 2025-04-07 | 2.68 | 2.59 | -0.18 | -6.50 | 5821719.03 | 157342.84 | 3.96 |
| 2025-04-03 | 2.66 | 2.77 | 0.10 | 3.75 | 3192800.89 | 87840.28 | 2.17 |
| 2025-04-02 | 2.65 | 2.67 | 0.02 | 0.76 | 1290234.05 | 34637.42 | 0.88 |
| 2025-04-01 | 2.68 | 2.65 | -0.02 | -0.75 | 1597117.92 | 42630.04 | 1.09 |
| 2025-03-31 | 2.65 | 2.67 | -0.01 | -0.37 | 1853362.87 | 49099.84 | 1.26 |
| 2025-03-28 | 2.75 | 2.68 | -0.08 | -2.90 | 1698317.57 | 46003.43 | 1.15 |
| 2025-03-27 | 2.75 | 2.76 | -0.01 | -0.36 | 1428623.15 | 39340.88 | 0.97 |
| 2025-03-26 | 2.76 | 2.77 | 0.01 | 0.36 | 1406703.97 | 38811.02 | 0.96 |
| 2025-03-25 | 2.80 | 2.76 | -0.04 | -1.43 | 1464383.05 | 40574.63 | 1.00 |
| 2025-03-24 | 2.88 | 2.80 | -0.06 | -2.10 | 2208588.21 | 61993.02 | 1.50 |
| 2025-03-21 | 2.90 | 2.86 | -0.04 | -1.38 | 2125356.93 | 60886.90 | 1.44 |
| 2025-03-20 | 2.94 | 2.90 | -0.03 | -1.02 | 1787183.74 | 52005.87 | 1.21 |
| 2025-03-19 | 2.97 | 2.93 | -0.06 | -2.01 | 2306422.40 | 67763.61 | 1.57 |
| 2025-03-18 | 2.98 | 2.99 | 0.01 | 0.34 | 3043592.35 | 91392.76 | 2.07 |
| 2025-03-17 | 2.98 | 2.98 | 0.04 | 1.36 | 3779337.95 | 113953.95 | 2.57 |
| 2025-03-14 | 2.87 | 2.94 | 0.07 | 2.44 | 3110711.21 | 91235.82 | 2.11 |
| 2025-03-13 | 2.95 | 2.87 | -0.09 | -3.04 | 3076379.53 | 89116.93 | 2.09 |
| 2025-03-12 | 2.94 | 2.96 | 0.00 | 0.00 | 2678257.40 | 79463.94 | 1.82 |
| 2025-03-11 | 2.94 | 2.96 | 0.00 | 0.00 | 3271310.63 | 95786.92 | 2.22 |
| 2025-03-10 | 2.96 | 2.96 | -0.01 | -0.34 | 1910965.68 | 56673.78 | 1.30 |
| 2025-03-07 | 3.00 | 2.97 | -0.06 | -1.98 | 3376969.08 | 100636.59 | 2.29 |
| 2025-03-06 | 3.00 | 3.03 | 0.04 | 1.34 | 4180149.55 | 126344.01 | 2.84 |
| 2025-03-05 | 3.00 | 2.99 | -0.02 | -0.66 | 2592067.22 | 77190.37 | 1.76 |
| 2025-03-04 | 3.00 | 3.01 | -0.03 | -0.99 | 2195213.89 | 65795.98 | 1.49 |
| 2025-03-03 | 3.01 | 3.04 | 0.00 | 0.00 | 3259361.84 | 98456.26 | 2.21 |
| 2025-02-28 | 3.09 | 3.04 | -0.10 | -3.19 | 6492677.09 | 195486.19 | 4.41 |
| 2025-02-27 | 2.99 | 3.14 | 0.15 | 5.02 | 9672659.92 | 301670.51 | 6.57 |
| 2025-02-26 | 2.96 | 2.99 | 0.01 | 0.34 | 3290507.78 | 97694.33 | 2.24 |
| 2025-02-25 | 2.95 | 2.98 | -0.03 | -1.00 | 3709828.91 | 111512.76 | 2.52 |
| 2025-02-24 | 3.07 | 3.01 | -0.01 | -0.33 | 4005008.07 | 121633.08 | 2.72 |
| 2025-02-21 | 3.03 | 3.02 | -0.03 | -0.98 | 4160786.33 | 124920.14 | 2.83 |
| 2025-02-20 | 3.02 | 3.05 | 0.02 | 0.66 | 4702250.50 | 143435.76 | 3.20 |
| 2025-02-19 | 2.98 | 3.03 | 0.06 | 2.02 | 3965706.72 | 119224.89 | 2.70 |
| 2025-02-18 | 3.13 | 2.97 | -0.16 | -5.11 | 5242414.53 | 157867.86 | 3.56 |
| 2025-02-17 | 3.00 | 3.13 | 0.08 | 2.62 | 5848852.26 | 181496.77 | 3.97 |
| 2025-02-14 | 3.16 | 3.05 | -0.20 | -6.15 | 7358342.96 | 226746.49 | 5.00 |
| 2025-02-13 | 3.06 | 3.25 | 0.21 | 6.91 | 11434796.51 | 365630.67 | 7.77 |
| 2025-02-12 | 2.94 | 3.04 | 0.07 | 2.36 | 6788653.43 | 205710.84 | 4.61 |
| 2025-02-11 | 3.01 | 2.97 | 0.02 | 0.68 | 9271849.92 | 277709.90 | 6.30 |
| 2025-02-10 | 2.68 | 2.95 | 0.27 | 10.08 | 7801414.77 | 219910.93 | 5.30 |
| 2025-02-07 | 2.64 | 2.68 | 0.03 | 1.13 | 4553998.50 | 122131.63 | 3.09 |
| 2025-02-06 | 2.63 | 2.65 | 0.02 | 0.76 | 3718826.17 | 97522.86 | 2.53 |
| 2025-02-05 | 2.58 | 2.63 | 0.04 | 1.54 | 3296732.70 | 86443.03 | 2.24 |
| 2025-01-27 | 2.74 | 2.59 | -0.15 | -5.47 | 3903217.00 | 103294.39 | 2.65 |
| 2025-01-24 | 2.79 | 2.74 | -0.05 | -1.79 | 4200582.81 | 114609.62 | 2.85 |
| 2025-01-23 | 2.83 | 2.79 | 0.00 | 0.00 | 4866182.21 | 139151.83 | 3.31 |
| 2025-01-22 | 2.80 | 2.79 | -0.02 | -0.71 | 3078823.51 | 86091.86 | 2.09 |
| 2025-01-21 | 2.87 | 2.81 | -0.05 | -1.75 | 3006004.24 | 84533.04 | 2.04 |
日K线
周K线
月K线
