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 | 1.73 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.77 |
| 买入/元 | 1.73 |
| 卖出/元 | 1.74 |
| 昨收/元 | 1.70 |
| 今开/元 | 1.70 |
| 最高/元 | 1.74 |
| 最低/元 | 1.70 |
| 成交量/手 | 1050698.20 |
| 成交额/万 | 18084.55 |
| 股净值/元 | -13.16 |
| 市净率 | 2.68 |
| 总市值/万 | 3315333.48 |
| 流通值/万 | 2626434.29 |
| 换手率/% | 0.69 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 1.70 | 1.73 | 0.03 | 1.77 | 1050698.20 | 18084.55 | 0.69 |
| 2024-07-04 | 1.76 | 1.70 | -0.07 | -3.96 | 1587320.12 | 27484.76 | 1.05 |
| 2024-07-03 | 1.78 | 1.77 | -0.02 | -1.12 | 1481795.94 | 26509.08 | 0.98 |
| 2024-07-02 | 1.75 | 1.79 | 0.03 | 1.71 | 1592146.25 | 28437.91 | 1.05 |
| 2024-07-01 | 1.72 | 1.76 | 0.03 | 1.73 | 1654571.51 | 28899.11 | 1.09 |
| 2024-06-28 | 1.71 | 1.73 | 0.02 | 1.17 | 1413719.50 | 24376.72 | 0.93 |
| 2024-06-27 | 1.71 | 1.71 | -0.01 | -0.58 | 1302226.20 | 22456.97 | 0.86 |
| 2024-06-26 | 1.69 | 1.72 | 0.01 | 0.59 | 1923344.68 | 32726.33 | 1.27 |
| 2024-06-25 | 1.76 | 1.71 | -0.06 | -3.39 | 1909699.92 | 33161.91 | 1.26 |
| 2024-06-24 | 1.77 | 1.77 | 0.00 | 0.00 | 1927900.27 | 34453.85 | 1.27 |
| 2024-06-21 | 1.79 | 1.77 | -0.05 | -2.75 | 1644149.01 | 29272.17 | 1.08 |
| 2024-06-20 | 1.87 | 1.82 | -0.06 | -3.19 | 2098159.07 | 38645.27 | 1.38 |
| 2024-06-19 | 1.88 | 1.88 | -0.01 | -0.53 | 1267914.37 | 23946.14 | 0.84 |
| 2024-06-18 | 1.93 | 1.89 | -0.05 | -2.58 | 1641570.11 | 31319.25 | 1.08 |
| 2024-06-17 | 1.88 | 1.94 | 0.05 | 2.65 | 2528487.22 | 48316.71 | 1.67 |
| 2024-06-14 | 1.89 | 1.89 | -0.01 | -0.53 | 1772658.10 | 33475.97 | 1.17 |
| 2024-06-13 | 1.94 | 1.90 | -0.05 | -2.56 | 2468004.85 | 47500.63 | 1.63 |
| 2024-06-12 | 1.94 | 1.95 | -0.01 | -0.51 | 2208571.06 | 43182.54 | 1.45 |
| 2024-06-11 | 2.01 | 1.96 | -0.08 | -3.92 | 2708728.35 | 53179.50 | 1.78 |
| 2024-06-07 | 2.04 | 2.04 | 0.02 | 0.99 | 2858733.42 | 58618.04 | 1.88 |
| 2024-06-06 | 2.10 | 2.02 | -0.14 | -6.48 | 4972503.91 | 103550.82 | 3.28 |
| 2024-06-05 | 2.13 | 2.16 | 0.06 | 2.86 | 8029194.28 | 172139.54 | 5.29 |
| 2024-06-04 | 1.90 | 2.10 | 0.19 | 9.95 | 4905177.89 | 99519.84 | 3.23 |
| 2024-06-03 | 1.97 | 1.91 | -0.12 | -5.91 | 4854520.77 | 93632.46 | 3.20 |
| 2024-05-31 | 2.16 | 2.03 | -0.13 | -6.02 | 8156755.81 | 175295.83 | 5.37 |
| 2024-05-29 | 2.05 | 2.16 | 0.10 | 4.85 | 2119279.73 | 44791.22 | 1.40 |
| 2024-05-28 | 2.00 | 2.06 | 0.06 | 3.00 | 2056728.87 | 41942.53 | 1.35 |
| 2024-05-27 | 2.02 | 2.00 | 0.00 | 0.00 | 2435150.71 | 48026.93 | 1.60 |
| 2024-05-24 | 2.12 | 2.00 | -0.10 | -4.76 | 3883326.03 | 82383.84 | 2.56 |
| 2024-05-23 | 2.01 | 2.10 | 0.10 | 5.00 | 1904962.12 | 39460.95 | 1.25 |
| 2024-05-22 | 2.00 | 2.00 | 0.00 | 0.00 | 1260943.11 | 25255.63 | 0.83 |
| 2024-05-21 | 1.92 | 2.00 | 0.08 | 4.17 | 1825425.87 | 36102.30 | 1.20 |
| 2024-05-20 | 1.91 | 1.92 | 0.01 | 0.52 | 729281.34 | 13962.47 | 0.48 |
| 2024-05-17 | 1.90 | 1.91 | 0.01 | 0.53 | 528393.68 | 10038.32 | 0.35 |
| 2024-05-16 | 1.90 | 1.90 | 0.01 | 0.53 | 737125.28 | 14034.03 | 0.49 |
| 2024-05-15 | 1.88 | 1.89 | 0.01 | 0.53 | 664688.99 | 12568.16 | 0.44 |
| 2024-05-14 | 1.87 | 1.88 | 0.01 | 0.54 | 654107.81 | 12293.01 | 0.43 |
| 2024-05-13 | 1.86 | 1.87 | 0.00 | 0.00 | 627201.24 | 11714.94 | 0.41 |
| 2024-05-10 | 1.87 | 1.87 | -0.03 | -1.58 | 911749.57 | 17030.58 | 0.60 |
| 2024-05-09 | 1.85 | 1.90 | 0.04 | 2.15 | 866120.47 | 16350.28 | 0.57 |
| 2024-05-08 | 1.89 | 1.86 | -0.04 | -2.11 | 950325.33 | 17715.47 | 0.63 |
| 2024-05-07 | 1.91 | 1.90 | -0.02 | -1.04 | 661544.63 | 12635.32 | 0.44 |
| 2024-05-06 | 1.91 | 1.92 | 0.00 | 0.00 | 1022083.85 | 19607.39 | 0.67 |
| 2024-04-30 | 1.91 | 1.92 | 0.01 | 0.52 | 1118908.86 | 21318.72 | 0.74 |
| 2024-04-29 | 1.96 | 1.91 | -0.01 | -0.52 | 1928712.93 | 37033.53 | 1.27 |
| 2024-04-26 | 1.85 | 1.92 | 0.09 | 4.92 | 2083744.50 | 39561.78 | 1.37 |
| 2024-04-25 | 1.74 | 1.83 | 0.08 | 4.57 | 1729673.38 | 31284.94 | 1.14 |
| 2024-04-24 | 1.73 | 1.75 | 0.02 | 1.16 | 838358.69 | 14618.97 | 0.55 |
| 2024-04-23 | 1.72 | 1.73 | 0.01 | 0.58 | 559579.60 | 9674.45 | 0.37 |
| 2024-04-22 | 1.74 | 1.72 | -0.03 | -1.71 | 726219.84 | 12574.52 | 0.48 |
| 2024-04-19 | 1.72 | 1.75 | 0.02 | 1.16 | 1171528.51 | 20419.42 | 0.77 |
| 2024-04-18 | 1.73 | 1.73 | -0.01 | -0.58 | 986229.74 | 17056.55 | 0.65 |
| 2024-04-17 | 1.67 | 1.74 | 0.02 | 1.16 | 1328855.51 | 23133.94 | 0.88 |
| 2024-04-16 | 1.77 | 1.72 | -0.09 | -4.97 | 1219941.97 | 21088.08 | 0.80 |
| 2024-04-15 | 1.88 | 1.81 | -0.09 | -4.74 | 1828697.28 | 33525.26 | 1.20 |
| 2024-04-12 | 1.88 | 1.90 | 0.05 | 2.70 | 1511675.92 | 28749.82 | 1.00 |
| 2024-04-11 | 1.88 | 1.85 | -0.03 | -1.60 | 1107042.86 | 20664.56 | 0.73 |
| 2024-04-10 | 1.89 | 1.88 | 0.00 | 0.00 | 1054120.81 | 19888.79 | 0.69 |
| 2024-04-09 | 1.96 | 1.88 | -0.07 | -3.59 | 2027396.20 | 38505.99 | 1.34 |
| 2024-04-08 | 2.00 | 1.95 | -0.01 | -0.51 | 1969727.30 | 39034.59 | 1.30 |
| 2024-04-03 | 1.94 | 1.96 | 0.01 | 0.51 | 835779.37 | 16368.58 | 0.55 |
| 2024-04-02 | 1.96 | 1.95 | -0.02 | -1.02 | 918647.04 | 17942.81 | 0.61 |
| 2024-04-01 | 1.95 | 1.97 | 0.01 | 0.51 | 1208557.69 | 23764.07 | 0.80 |
| 2024-03-29 | 1.95 | 1.96 | 0.03 | 1.55 | 1385947.43 | 27045.22 | 0.91 |
| 2024-03-28 | 1.91 | 1.93 | 0.00 | 0.00 | 953981.75 | 18370.26 | 0.63 |
| 2024-03-27 | 1.90 | 1.93 | 0.03 | 1.58 | 1355034.22 | 26000.30 | 0.89 |
| 2024-03-26 | 1.90 | 1.90 | 0.00 | 0.00 | 907514.09 | 17107.68 | 0.60 |
| 2024-03-25 | 1.92 | 1.90 | -0.04 | -2.06 | 1213662.54 | 23221.93 | 0.80 |
| 2024-03-22 | 1.90 | 1.94 | 0.03 | 1.57 | 1686248.62 | 32203.45 | 1.11 |
| 2024-03-21 | 1.92 | 1.91 | -0.01 | -0.52 | 1046629.95 | 20006.82 | 0.69 |
| 2024-03-20 | 1.90 | 1.92 | 0.00 | 0.00 | 1328263.36 | 25398.71 | 0.87 |
| 2024-03-19 | 2.00 | 1.92 | 0.01 | 0.52 | 2294082.08 | 44870.62 | 1.51 |
| 2024-03-18 | 1.91 | 1.91 | 0.01 | 0.53 | 1765901.73 | 33776.59 | 1.16 |
| 2024-03-15 | 1.82 | 1.90 | 0.09 | 4.97 | 2020160.80 | 37756.35 | 1.33 |
| 2024-03-14 | 1.89 | 1.81 | -0.10 | -5.24 | 2566932.98 | 47084.22 | 1.69 |
| 2024-03-13 | 1.98 | 1.91 | -0.07 | -3.54 | 2277385.02 | 43796.11 | 1.50 |
| 2024-03-12 | 1.99 | 1.98 | -0.01 | -0.50 | 1244501.23 | 24708.07 | 0.82 |
| 2024-03-11 | 1.95 | 1.99 | 0.03 | 1.53 | 1484960.32 | 29350.18 | 0.98 |
| 2024-03-08 | 1.90 | 1.96 | 0.04 | 2.08 | 1832563.76 | 35351.08 | 1.21 |
| 2024-03-07 | 1.97 | 1.92 | 0.04 | 2.13 | 3460669.85 | 67647.26 | 2.28 |
| 2024-03-06 | 1.85 | 1.88 | 0.02 | 1.08 | 1518400.52 | 28412.30 | 1.00 |
| 2024-03-05 | 1.85 | 1.86 | 0.00 | 0.00 | 2010154.22 | 37900.25 | 1.32 |
| 2024-03-04 | 1.78 | 1.86 | 0.05 | 2.76 | 2031553.42 | 36883.88 | 1.34 |
| 2024-03-01 | 1.76 | 1.81 | 0.07 | 4.02 | 2130284.79 | 37879.55 | 1.40 |
| 2024-02-29 | 1.69 | 1.74 | 0.03 | 1.75 | 1527601.64 | 26287.06 | 1.01 |
| 2024-02-28 | 1.77 | 1.71 | -0.08 | -4.47 | 2722406.73 | 47823.96 | 1.79 |
| 2024-02-27 | 1.71 | 1.79 | 0.09 | 5.29 | 2922659.84 | 51623.25 | 1.93 |
| 2024-02-26 | 1.72 | 1.70 | -0.04 | -2.30 | 1634218.19 | 28160.88 | 1.08 |
| 2024-02-23 | 1.72 | 1.74 | 0.01 | 0.58 | 1657268.23 | 28594.84 | 1.09 |
| 2024-02-22 | 1.66 | 1.73 | 0.05 | 2.98 | 1907558.24 | 32753.63 | 1.26 |
| 2024-02-21 | 1.66 | 1.68 | -0.02 | -1.18 | 2137565.81 | 35897.11 | 1.41 |
| 2024-02-20 | 1.71 | 1.70 | 0.07 | 4.29 | 3479387.79 | 58690.97 | 2.29 |
| 2024-02-19 | 1.63 | 1.63 | 0.08 | 5.16 | 509924.76 | 8301.54 | 0.34 |
| 2024-02-08 | 1.55 | 1.55 | 0.07 | 4.73 | 457874.16 | 7087.60 | 0.30 |
| 2024-02-07 | 1.54 | 1.48 | -0.05 | -3.27 | 2137305.10 | 32679.54 | 1.41 |
| 2024-02-06 | 1.47 | 1.53 | 0.00 | 0.00 | 2278423.35 | 34387.50 | 1.50 |
| 2024-02-05 | 1.60 | 1.53 | -0.08 | -4.97 | 1543875.56 | 23862.41 | 1.02 |
| 2024-01-26 | 1.91 | 1.90 | 0.02 | 1.06 | 2342819.95 | 44990.67 | 1.54 |
| 2024-01-25 | 1.87 | 1.88 | -0.01 | -0.53 | 2753915.49 | 51483.45 | 1.81 |
| 2024-01-24 | 1.94 | 1.89 | -0.08 | -4.06 | 3731595.53 | 70770.54 | 2.46 |
日K线
周K线
月K线
