供销大集
sz000564 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
1.43
涨跌幅
-2.05%
成交量
141,722,800 股
成交额
204,295,920 元
换手率
0.94%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.45 | 1.43 | 1.46 | 1.43 | -2.05% | 141,722,800 | 204,295,920 | 0.94 |
| 2026-10-13 | 1.44 | 1.46 | 1.47 | 1.43 | +0.69% | 196,585,700 | 285,041,472 | 1.30 |
| 2026-10-12 | 1.49 | 1.45 | 1.52 | 1.45 | -2.68% | 166,784,700 | 246,122,624 | 1.10 |
| 2026-10-09 | 1.44 | 1.49 | 1.50 | 1.42 | +3.47% | 256,150,100 | 374,329,440 | 1.70 |
| 2026-10-08 | 1.47 | 1.44 | 1.49 | 1.44 | -2.04% | 167,978,400 | 245,166,320 | 1.11 |
| 2026-09-30 | 1.45 | 1.47 | 1.48 | 1.44 | +1.38% | 172,234,900 | 251,581,440 | 1.14 |
| 2026-09-29 | 1.44 | 1.45 | 1.47 | 1.43 | +0.69% | 136,454,100 | 198,374,448 | 0.90 |
| 2026-09-28 | 1.48 | 1.44 | 1.49 | 1.43 | -2.70% | 177,373,000 | 256,567,664 | 1.18 |
| 2026-09-24 | 1.47 | 1.48 | 1.50 | 1.47 | +0.00% | 121,624,700 | 180,850,640 | 0.81 |
| 2026-09-23 | 1.52 | 1.48 | 1.53 | 1.48 | -2.63% | 199,198,000 | 297,785,152 | 1.32 |
| 2026-09-22 | 1.54 | 1.52 | 1.55 | 1.52 | -1.94% | 209,924,900 | 321,035,744 | 1.39 |
| 2026-09-21 | 1.52 | 1.55 | 1.56 | 1.51 | +1.97% | 275,751,300 | 424,512,000 | 1.83 |
| 2026-09-18 | 1.50 | 1.52 | 1.54 | 1.49 | +1.33% | 221,266,600 | 335,772,320 | 1.47 |
| 2026-09-17 | 1.48 | 1.50 | 1.52 | 1.46 | +0.67% | 275,078,700 | 410,757,888 | 1.82 |
| 2026-09-16 | 1.48 | 1.49 | 1.50 | 1.47 | +0.68% | 162,216,400 | 241,731,728 | 1.07 |
| 2026-09-15 | 1.54 | 1.48 | 1.55 | 1.48 | -3.90% | 287,116,600 | 429,439,744 | 1.90 |
| 2026-09-14 | 1.55 | 1.54 | 1.59 | 1.52 | -1.91% | 275,004,500 | 425,181,440 | 1.82 |
| 2026-09-11 | 1.63 | 1.57 | 1.64 | 1.55 | -4.85% | 419,908,200 | 662,770,496 | 2.78 |
| 2026-09-10 | 1.70 | 1.65 | 1.72 | 1.63 | -3.51% | 476,925,100 | 787,766,976 | 3.16 |
| 2026-09-09 | 1.70 | 1.71 | 1.75 | 1.67 | -1.16% | 572,100,100 | 975,483,968 | 3.79 |
| 2026-09-08 | 1.65 | 1.73 | 1.81 | 1.64 | +4.85% | 969,250,900 | 1,678,549,248 | 6.42 |
| 2026-09-07 | 1.61 | 1.65 | 1.67 | 1.60 | +3.12% | 542,658,600 | 889,948,096 | 3.60 |
| 2026-09-04 | 1.60 | 1.60 | 1.64 | 1.56 | +0.00% | 610,954,900 | 983,892,800 | 4.05 |
| 2026-09-03 | 1.65 | 1.60 | 1.66 | 1.58 | -1.84% | 696,930,000 | 1,128,254,080 | 4.62 |
| 2026-09-02 | 1.70 | 1.63 | 1.75 | 1.63 | -1.81% | 1,111,654,800 | 1,866,123,264 | 7.36 |
| 2026-09-01 | 1.51 | 1.66 | 1.66 | 1.50 | +9.93% | 476,796,400 | 773,429,248 | 3.16 |
| 2026-08-31 | 1.57 | 1.51 | 1.58 | 1.49 | -3.21% | 444,048,300 | 674,320,896 | 2.94 |
| 2026-08-28 | 1.51 | 1.56 | 1.56 | 1.48 | +2.63% | 457,600,400 | 700,752,384 | 3.03 |
| 2026-08-27 | 1.47 | 1.52 | 1.53 | 1.46 | +3.40% | 366,435,900 | 550,887,488 | 2.43 |
| 2026-08-26 | 1.45 | 1.47 | 1.49 | 1.44 | +1.38% | 279,236,400 | 411,689,792 | 1.85 |
需要全历史数据与程序化访问？
查看 供销大集 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000564 获取全部历史日线。