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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.57 | 6.81 | 6.45 | 6.79 | +5.76% | 0.69 | 3.38% |
| 2026-03-23 | 6.72 | 6.75 | 6.38 | 6.42 | -6.00% | 0.66 | 3.27% |
| 2026-03-20 | 6.99 | 7.00 | 6.76 | 6.83 | -1.58% | 0.58 | 2.78% |
| 2026-03-19 | 7.13 | 7.14 | 6.91 | 6.94 | -2.94% | 0.50 | 2.33% |
| 2026-03-18 | 7.14 | 7.18 | 7.03 | 7.15 | +0.56% | 0.44 | 2.00% |
| 2026-03-17 | 7.28 | 7.40 | 7.09 | 7.11 | -2.20% | 0.60 | 2.69% |
| 2026-03-16 | 7.19 | 7.38 | 7.19 | 7.27 | +1.54% | 0.63 | 2.84% |
| 2026-03-13 | 7.09 | 7.23 | 7.06 | 7.16 | +0.70% | 0.55 | 2.52% |
| 2026-03-12 | 7.31 | 7.31 | 7.10 | 7.11 | -2.74% | 0.80 | 3.62% |
| 2026-03-11 | 7.43 | 7.45 | 7.24 | 7.31 | -1.48% | 0.85 | 3.77% |
| 2026-03-10 | 7.40 | 7.47 | 7.30 | 7.42 | +0.82% | 0.87 | 3.84% |
| 2026-03-09 | 7.63 | 7.75 | 7.27 | 7.36 | -7.42% | 1.78 | 7.82% |
| 2026-03-06 | 7.72 | 7.97 | 7.70 | 7.95 | +2.98% | 0.69 | 2.84% |
| 2026-03-05 | 7.83 | 7.90 | 7.67 | 7.72 | -0.13% | 0.70 | 2.95% |
| 2026-03-04 | 7.80 | 7.85 | 7.63 | 7.73 | -1.02% | 0.81 | 3.43% |
| 2026-03-03 | 8.04 | 8.12 | 7.80 | 7.81 | -2.13% | 1.08 | 4.41% |
| 2026-03-02 | 8.31 | 8.36 | 7.94 | 7.98 | -6.34% | 1.53 | 6.21% |
| 2026-02-27 | 8.28 | 8.58 | 8.25 | 8.52 | +2.77% | 1.18 | 4.54% |
| 2026-02-26 | 8.25 | 8.39 | 8.15 | 8.29 | +0.48% | 0.86 | 3.39% |
| 2026-02-25 | 8.18 | 8.33 | 8.16 | 8.25 | +0.86% | 0.75 | 2.97% |