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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.58 | 7.68 | 7.50 | 7.64 | +1.06% | 0.66 | 2.82% |
| 2026-01-16 | 7.66 | 7.68 | 7.56 | 7.56 | -1.05% | 0.91 | 3.92% |
| 2026-01-15 | 7.62 | 7.68 | 7.56 | 7.64 | -0.13% | 0.77 | 3.31% |
| 2026-01-14 | 7.63 | 7.74 | 7.51 | 7.65 | +0.39% | 1.02 | 4.38% |
| 2026-01-13 | 7.77 | 7.80 | 7.60 | 7.62 | -1.68% | 1.17 | 4.97% |
| 2026-01-12 | 7.56 | 7.86 | 7.50 | 7.75 | +2.51% | 1.23 | 5.20% |
| 2026-01-09 | 7.51 | 7.59 | 7.46 | 7.56 | +0.53% | 0.92 | 3.98% |
| 2026-01-08 | 7.35 | 7.54 | 7.26 | 7.52 | +1.90% | 1.14 | 5.01% |
| 2026-01-07 | 7.36 | 7.44 | 7.30 | 7.38 | +0.14% | 1.02 | 4.50% |
| 2026-01-06 | 7.41 | 7.51 | 7.29 | 7.37 | -0.67% | 1.53 | 6.74% |
| 2026-01-05 | 7.40 | 7.54 | 7.37 | 7.42 | +0.54% | 0.96 | 4.22% |
| 2025-12-31 | 7.60 | 7.64 | 7.23 | 7.38 | -2.38% | 1.16 | 5.14% |
| 2025-12-30 | 7.61 | 7.71 | 7.44 | 7.56 | -1.31% | 1.04 | 4.48% |
| 2025-12-29 | 7.82 | 7.84 | 7.56 | 7.66 | -2.17% | 1.21 | 5.16% |
| 2025-12-26 | 7.76 | 7.91 | 7.70 | 7.83 | +0.90% | 1.31 | 5.47% |
| 2025-12-25 | 7.74 | 7.91 | 7.65 | 7.76 | +0.13% | 1.27 | 5.35% |
| 2025-12-24 | 7.48 | 7.77 | 7.48 | 7.75 | +2.92% | 1.64 | 6.96% |
| 2025-12-23 | 7.57 | 7.68 | 7.39 | 7.53 | -0.26% | 1.39 | 6.01% |
| 2025-12-22 | 7.70 | 7.79 | 7.51 | 7.55 | -1.56% | 1.41 | 6.05% |
| 2025-12-19 | 7.40 | 7.85 | 7.40 | 7.67 | +3.09% | 1.81 | 7.71% |