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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.33 | 6.37 | 6.29 | 6.34 | -0.31% | 0.30 | 1.55% |
| 2026-04-21 | 6.42 | 6.43 | 6.29 | 6.36 | -1.09% | 0.42 | 2.14% |
| 2026-04-20 | 6.36 | 6.44 | 6.33 | 6.43 | +1.26% | 0.41 | 2.12% |
| 2026-04-17 | 6.41 | 6.50 | 6.30 | 6.35 | -0.94% | 0.47 | 2.39% |
| 2026-04-16 | 6.34 | 6.49 | 6.27 | 6.41 | +1.10% | 0.52 | 2.67% |
| 2026-04-15 | 6.46 | 6.50 | 6.33 | 6.34 | -1.71% | 0.45 | 2.30% |
| 2026-04-14 | 6.62 | 6.65 | 6.35 | 6.45 | -1.98% | 0.60 | 3.01% |
| 2026-04-13 | 6.69 | 6.70 | 6.56 | 6.58 | -1.64% | 0.47 | 2.34% |
| 2026-04-10 | 6.64 | 6.69 | 6.57 | 6.69 | +1.83% | 0.33 | 1.62% |
| 2026-04-09 | 6.75 | 6.76 | 6.55 | 6.57 | -2.67% | 0.41 | 2.01% |
| 2026-04-08 | 6.69 | 6.77 | 6.63 | 6.75 | +2.74% | 0.55 | 2.68% |
| 2026-04-07 | 6.27 | 6.59 | 6.22 | 6.57 | +2.50% | 0.57 | 2.85% |
| 2026-04-03 | 6.75 | 6.75 | 6.31 | 6.41 | -4.47% | 0.63 | 3.21% |
| 2026-04-02 | 6.80 | 6.87 | 6.67 | 6.71 | -1.18% | 0.46 | 2.24% |
| 2026-04-01 | 7.07 | 7.12 | 6.72 | 6.79 | -2.86% | 0.64 | 3.07% |
| 2026-03-31 | 7.06 | 7.20 | 6.94 | 6.99 | -0.57% | 0.65 | 2.98% |
| 2026-03-30 | 6.90 | 7.06 | 6.77 | 7.03 | +1.59% | 0.73 | 3.41% |
| 2026-03-27 | 6.72 | 6.92 | 6.65 | 6.92 | +2.06% | 0.43 | 2.05% |
| 2026-03-26 | 6.92 | 7.03 | 6.75 | 6.78 | -1.88% | 0.50 | 2.38% |
| 2026-03-25 | 6.82 | 6.93 | 6.75 | 6.91 | +1.77% | 0.52 | 2.49% |