永安林业 sz.000663
6.39
-1.24%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.48 | 6.66 | 6.32 | 6.39 | -1.24% | 0.44 | 2.24% |
| 2026-05-22 | 6.40 | 6.55 | 6.28 | 6.47 | +2.54% | 0.40 | 2.04% |
| 2026-05-21 | 6.63 | 6.70 | 6.29 | 6.31 | -4.39% | 0.39 | 1.95% |
| 2026-05-20 | 6.70 | 6.70 | 6.55 | 6.60 | -1.49% | 0.32 | 1.59% |
| 2026-05-19 | 6.73 | 6.82 | 6.60 | 6.70 | 0.00% | 0.33 | 1.59% |
| 2026-05-18 | 6.62 | 6.73 | 6.56 | 6.70 | +1.21% | 0.38 | 1.86% |
| 2026-05-15 | 6.74 | 6.76 | 6.58 | 6.62 | -1.63% | 0.40 | 1.98% |
| 2026-05-14 | 6.82 | 6.86 | 6.71 | 6.73 | -1.17% | 0.36 | 1.72% |
| 2026-05-13 | 6.80 | 6.86 | 6.75 | 6.81 | +0.29% | 0.38 | 1.82% |
| 2026-05-12 | 6.94 | 6.95 | 6.79 | 6.79 | -2.30% | 0.29 | 1.39% |
| 2026-05-11 | 6.95 | 7.03 | 6.87 | 6.95 | +0.29% | 0.47 | 2.19% |
| 2026-05-08 | 6.84 | 6.97 | 6.82 | 6.93 | +1.46% | 0.48 | 2.29% |
| 2026-05-07 | 6.86 | 6.98 | 6.80 | 6.83 | -0.15% | 0.49 | 2.34% |
| 2026-05-06 | 6.88 | 6.95 | 6.80 | 6.84 | -0.58% | 0.63 | 2.99% |
| 2026-04-30 | 6.82 | 6.92 | 6.75 | 6.88 | +1.62% | 0.62 | 2.94% |
| 2026-04-29 | 6.64 | 6.85 | 6.53 | 6.77 | +1.50% | 0.73 | 3.54% |
| 2026-04-28 | 6.48 | 6.67 | 6.47 | 6.67 | +3.25% | 0.76 | 3.75% |
| 2026-04-27 | 6.31 | 6.48 | 6.20 | 6.46 | +1.73% | 0.58 | 2.96% |
| 2026-04-24 | 6.32 | 6.38 | 6.19 | 6.35 | +0.47% | 0.54 | 2.82% |
| 2026-04-23 | 6.36 | 6.38 | 6.26 | 6.32 | -0.32% | 0.45 | 2.33% |