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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.05 | 7.13 | 6.97 | 7.02 | -0.28% | 0.53 | 2.47% |
| 2025-07-22 | 7.04 | 7.08 | 6.99 | 7.04 | -0.14% | 0.30 | 1.39% |
| 2025-07-21 | 7.02 | 7.07 | 7.00 | 7.05 | +0.43% | 0.47 | 2.18% |
| 2025-07-18 | 6.92 | 7.05 | 6.92 | 7.02 | +1.74% | 0.67 | 3.10% |
| 2025-07-17 | 6.89 | 6.93 | 6.82 | 6.90 | +0.29% | 0.32 | 1.51% |
| 2025-07-16 | 6.69 | 6.90 | 6.68 | 6.88 | +3.46% | 0.60 | 2.88% |
| 2025-07-15 | 6.88 | 6.90 | 6.55 | 6.65 | -3.62% | 0.74 | 3.59% |
| 2025-07-14 | 6.95 | 6.95 | 6.88 | 6.90 | +0.15% | 0.38 | 1.77% |
| 2025-07-11 | 7.05 | 7.10 | 6.87 | 6.89 | -2.68% | 0.84 | 3.94% |
| 2025-07-10 | 6.98 | 7.09 | 6.93 | 7.08 | +0.71% | 0.56 | 2.60% |
| 2025-07-09 | 6.97 | 7.07 | 6.91 | 7.03 | +1.15% | 0.58 | 2.73% |
| 2025-07-08 | 7.05 | 7.08 | 6.89 | 6.95 | -1.14% | 0.74 | 3.48% |
| 2025-07-07 | 7.05 | 7.10 | 6.96 | 7.03 | 0.00% | 0.50 | 2.34% |
| 2025-07-04 | 7.06 | 7.20 | 7.00 | 7.03 | -0.42% | 0.79 | 3.64% |
| 2025-07-03 | 6.95 | 7.10 | 6.90 | 7.06 | +1.44% | 0.66 | 3.08% |
| 2025-07-02 | 7.00 | 7.04 | 6.86 | 6.96 | -0.71% | 0.86 | 4.05% |
| 2025-07-01 | 6.92 | 7.06 | 6.86 | 7.01 | +1.74% | 1.04 | 4.92% |
| 2025-06-30 | 6.75 | 6.95 | 6.71 | 6.89 | +2.07% | 0.75 | 3.55% |
| 2025-06-27 | 6.76 | 6.79 | 6.64 | 6.75 | +0.30% | 0.53 | 2.60% |
| 2025-06-26 | 6.65 | 6.79 | 6.61 | 6.73 | +1.20% | 0.56 | 2.73% |