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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.16 | 6.45 | 6.07 | 6.37 | +4.08% | 1.53 | 7.97% |
| 2025-05-26 | 6.03 | 6.23 | 6.00 | 6.12 | +1.49% | 0.77 | 4.09% |
| 2025-05-23 | 6.16 | 6.23 | 5.99 | 6.03 | -2.43% | 1.05 | 5.62% |
| 2025-05-22 | 6.03 | 6.30 | 5.87 | 6.18 | +2.32% | 1.69 | 9.01% |
| 2025-05-21 | 6.10 | 6.12 | 5.99 | 6.04 | -0.82% | 0.39 | 2.08% |
| 2025-05-20 | 6.10 | 6.14 | 6.00 | 6.09 | +0.83% | 0.49 | 2.65% |
| 2025-05-19 | 5.95 | 6.16 | 5.91 | 6.04 | +2.72% | 0.74 | 3.98% |
| 2025-05-16 | 5.91 | 5.96 | 5.86 | 5.88 | -0.51% | 0.27 | 1.52% |
| 2025-05-15 | 5.82 | 5.92 | 5.75 | 5.91 | +2.07% | 0.48 | 2.68% |
| 2025-05-14 | 5.83 | 5.86 | 5.76 | 5.79 | -0.86% | 0.32 | 1.81% |
| 2025-05-13 | 5.82 | 5.93 | 5.79 | 5.84 | +0.86% | 0.42 | 2.34% |
| 2025-05-12 | 5.81 | 5.84 | 5.71 | 5.79 | -0.17% | 0.28 | 1.57% |
| 2025-05-09 | 5.77 | 5.86 | 5.75 | 5.80 | +0.17% | 0.41 | 2.32% |
| 2025-05-08 | 5.71 | 5.85 | 5.68 | 5.79 | +0.87% | 0.39 | 2.23% |
| 2025-05-07 | 5.77 | 5.78 | 5.69 | 5.74 | +0.88% | 0.33 | 1.89% |
| 2025-05-06 | 5.70 | 5.79 | 5.64 | 5.69 | +0.89% | 0.36 | 2.08% |