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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.11 | 8.21 | 8.04 | 8.18 | +0.99% | 0.89 | 3.56% |
| 2026-02-13 | 8.00 | 8.30 | 8.00 | 8.10 | +1.25% | 1.07 | 4.26% |
| 2026-02-12 | 8.06 | 8.12 | 7.90 | 8.00 | -0.25% | 0.89 | 3.62% |
| 2026-02-11 | 8.06 | 8.13 | 7.98 | 8.02 | -0.74% | 0.71 | 2.90% |
| 2026-02-10 | 8.06 | 8.18 | 7.98 | 8.08 | +0.75% | 0.77 | 3.12% |
| 2026-02-09 | 8.08 | 8.08 | 7.93 | 8.02 | +0.50% | 1.02 | 4.16% |
| 2026-02-06 | 7.80 | 8.08 | 7.77 | 7.98 | +1.40% | 1.33 | 5.43% |
| 2026-02-05 | 7.80 | 8.09 | 7.75 | 7.87 | +0.51% | 1.50 | 6.14% |
| 2026-02-04 | 7.74 | 7.88 | 7.65 | 7.83 | +1.42% | 0.71 | 2.96% |
| 2026-02-03 | 7.66 | 7.74 | 7.55 | 7.72 | +1.71% | 0.95 | 4.05% |
| 2026-02-02 | 7.76 | 7.88 | 7.59 | 7.59 | -3.07% | 1.06 | 4.48% |
| 2026-01-30 | 7.56 | 8.06 | 7.53 | 7.83 | +3.57% | 1.83 | 7.68% |
| 2026-01-29 | 7.66 | 7.75 | 7.50 | 7.56 | -0.79% | 0.84 | 3.58% |
| 2026-01-28 | 7.89 | 7.89 | 7.47 | 7.62 | -3.18% | 1.42 | 6.08% |
| 2026-01-27 | 7.97 | 8.00 | 7.69 | 7.87 | -1.25% | 1.10 | 4.60% |
| 2026-01-26 | 8.10 | 8.14 | 7.90 | 7.97 | -1.85% | 1.47 | 6.00% |
| 2026-01-23 | 8.14 | 8.30 | 7.97 | 8.12 | -0.25% | 2.06 | 8.31% |
| 2026-01-22 | 7.80 | 8.22 | 7.75 | 8.14 | +4.36% | 1.84 | 7.43% |
| 2026-01-21 | 7.77 | 7.86 | 7.57 | 7.80 | +0.26% | 1.02 | 4.32% |
| 2026-01-20 | 7.61 | 7.84 | 7.60 | 7.78 | +1.83% | 1.09 | 4.59% |