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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.57 | 7.61 | 7.40 | 7.44 | -0.80% | 1.25 | 5.42% |
| 2025-12-17 | 7.70 | 7.70 | 7.35 | 7.50 | -3.10% | 1.72 | 7.51% |
| 2025-12-16 | 8.20 | 8.28 | 7.71 | 7.74 | -5.49% | 2.02 | 8.39% |
| 2025-12-15 | 7.89 | 8.69 | 7.87 | 8.19 | +3.02% | 2.36 | 9.43% |
| 2025-12-12 | 8.41 | 8.43 | 7.90 | 7.95 | -4.56% | 2.68 | 10.81% |
| 2025-12-11 | 8.91 | 8.96 | 8.31 | 8.33 | -7.24% | 2.69 | 10.34% |
| 2025-12-10 | 8.91 | 9.30 | 8.82 | 8.98 | +0.56% | 3.32 | 12.01% |
| 2025-12-09 | 9.08 | 9.24 | 8.65 | 8.93 | -2.72% | 2.85 | 10.43% |
| 2025-12-08 | 8.86 | 9.35 | 8.81 | 9.18 | +5.03% | 3.69 | 13.23% |
| 2025-12-05 | 8.16 | 8.87 | 7.95 | 8.74 | +5.30% | 3.72 | 14.20% |
| 2025-12-04 | 8.64 | 8.86 | 8.29 | 8.30 | -5.25% | 2.86 | 11.01% |
| 2025-12-03 | 8.82 | 9.19 | 8.55 | 8.76 | -3.31% | 3.83 | 14.24% |
| 2025-12-02 | 8.73 | 9.20 | 8.69 | 9.06 | +3.42% | 4.25 | 15.38% |
| 2025-12-01 | 8.78 | 9.10 | 8.51 | 8.76 | +0.46% | 3.85 | 14.47% |
| 2025-11-28 | 8.37 | 8.81 | 8.11 | 8.72 | +3.69% | 3.67 | 14.08% |
| 2025-11-27 | 8.98 | 9.06 | 8.39 | 8.41 | -6.45% | 3.97 | 15.10% |
| 2025-11-26 | 9.71 | 9.90 | 8.99 | 8.99 | -10.01% | 6.11 | 21.52% |
| 2025-11-25 | 9.65 | 10.60 | 9.19 | 9.99 | -2.15% | 9.26 | 30.76% |
| 2025-11-24 | 8.77 | 10.21 | 8.77 | 10.21 | +10.02% | 6.86 | 23.81% |
| 2025-11-21 | 9.86 | 10.78 | 9.16 | 9.28 | -5.31% | 12.20 | 38.28% |