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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.93 | 7.02 | 6.91 | 6.99 | +0.43% | 0.44 | 2.08% |
| 2025-08-19 | 6.87 | 7.00 | 6.80 | 6.96 | +1.31% | 0.49 | 2.31% |
| 2025-08-18 | 6.95 | 6.98 | 6.85 | 6.87 | 0.00% | 0.56 | 2.63% |
| 2025-08-15 | 6.90 | 6.92 | 6.82 | 6.87 | 0.00% | 0.43 | 2.03% |
| 2025-08-14 | 7.10 | 7.15 | 6.87 | 6.87 | -3.10% | 0.80 | 3.77% |
| 2025-08-13 | 7.18 | 7.24 | 7.07 | 7.09 | -0.98% | 0.91 | 4.14% |
| 2025-08-12 | 7.20 | 7.30 | 7.12 | 7.16 | +0.28% | 1.22 | 5.55% |
| 2025-08-11 | 7.15 | 7.23 | 7.11 | 7.14 | 0.00% | 0.44 | 2.02% |
| 2025-08-08 | 7.11 | 7.16 | 7.04 | 7.14 | +0.42% | 0.38 | 1.74% |
| 2025-08-07 | 7.13 | 7.20 | 7.08 | 7.11 | +0.14% | 0.48 | 2.20% |
| 2025-08-06 | 7.15 | 7.18 | 7.04 | 7.10 | -0.70% | 0.39 | 1.80% |
| 2025-08-05 | 7.02 | 7.18 | 6.97 | 7.15 | +2.00% | 0.61 | 2.79% |
| 2025-08-04 | 6.95 | 7.02 | 6.84 | 7.01 | +0.57% | 0.40 | 1.88% |
| 2025-08-01 | 6.89 | 6.99 | 6.83 | 6.97 | +1.90% | 0.39 | 1.84% |
| 2025-07-31 | 6.90 | 6.92 | 6.81 | 6.84 | -0.58% | 0.37 | 1.77% |
| 2025-07-30 | 6.92 | 6.95 | 6.82 | 6.88 | -0.86% | 0.28 | 1.35% |
| 2025-07-29 | 6.98 | 6.99 | 6.83 | 6.94 | -0.57% | 0.49 | 2.33% |
| 2025-07-28 | 6.97 | 7.08 | 6.94 | 6.98 | +0.29% | 0.44 | 2.03% |
| 2025-07-25 | 7.03 | 7.07 | 6.94 | 6.96 | -0.85% | 0.37 | 1.75% |
| 2025-07-24 | 7.02 | 7.09 | 6.99 | 7.02 | 0.00% | 0.35 | 1.65% |