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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.69 | 6.74 | 6.54 | 6.65 | -0.15% | 0.73 | 3.60% |
| 2025-06-24 | 6.66 | 6.68 | 6.53 | 6.66 | +1.06% | 0.74 | 3.67% |
| 2025-06-23 | 6.42 | 6.60 | 6.38 | 6.59 | +1.70% | 0.81 | 4.04% |
| 2025-06-20 | 6.68 | 6.81 | 6.45 | 6.48 | -3.28% | 1.12 | 5.53% |
| 2025-06-19 | 6.57 | 6.93 | 6.54 | 6.70 | +2.13% | 1.84 | 8.90% |
| 2025-06-18 | 7.10 | 7.32 | 6.55 | 6.56 | -4.37% | 2.55 | 12.16% |
| 2025-06-17 | 6.82 | 6.92 | 6.69 | 6.86 | +0.59% | 1.50 | 7.20% |
| 2025-06-16 | 6.49 | 6.92 | 6.41 | 6.82 | +5.41% | 1.83 | 8.88% |
| 2025-06-13 | 6.63 | 6.64 | 6.42 | 6.47 | -2.56% | 0.68 | 3.40% |
| 2025-06-12 | 6.60 | 6.66 | 6.49 | 6.64 | +0.91% | 0.48 | 2.40% |
| 2025-06-11 | 6.59 | 6.63 | 6.50 | 6.58 | +0.46% | 0.40 | 1.96% |
| 2025-06-10 | 6.59 | 6.69 | 6.46 | 6.55 | +0.15% | 0.63 | 3.11% |
| 2025-06-09 | 6.53 | 6.57 | 6.49 | 6.54 | 0.00% | 0.39 | 1.94% |
| 2025-06-06 | 6.43 | 6.62 | 6.39 | 6.54 | +1.71% | 0.70 | 3.52% |
| 2025-06-05 | 6.56 | 6.56 | 6.38 | 6.43 | -1.68% | 0.59 | 2.98% |
| 2025-06-04 | 6.48 | 6.56 | 6.42 | 6.54 | +0.77% | 0.58 | 2.92% |
| 2025-06-03 | 6.36 | 6.53 | 6.31 | 6.49 | +1.41% | 0.69 | 3.48% |
| 2025-05-30 | 6.60 | 6.65 | 6.34 | 6.40 | -2.74% | 1.12 | 5.71% |
| 2025-05-29 | 6.59 | 6.59 | 6.49 | 6.58 | -0.15% | 1.05 | 5.25% |
| 2025-05-28 | 6.30 | 6.70 | 6.30 | 6.59 | +3.45% | 2.29 | 11.39% |