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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.67 | 9.80 | 8.15 | 9.80 | +9.99% | 8.78 | 31.52% |
| 2025-11-19 | 7.93 | 8.91 | 7.72 | 8.91 | +10.00% | 4.41 | 16.86% |
| 2025-11-18 | 9.51 | 9.70 | 8.10 | 8.10 | -10.00% | 5.70 | 21.71% |
| 2025-11-17 | 8.15 | 9.00 | 8.03 | 9.00 | +10.02% | 3.12 | 12.15% |
| 2025-11-14 | 7.82 | 8.30 | 7.82 | 8.18 | +3.68% | 2.44 | 9.74% |
| 2025-11-13 | 7.64 | 7.98 | 7.60 | 7.89 | +2.33% | 2.11 | 8.77% |
| 2025-11-12 | 7.65 | 8.08 | 7.57 | 7.71 | +1.18% | 1.70 | 7.16% |
| 2025-11-11 | 7.66 | 7.69 | 7.50 | 7.62 | -1.17% | 1.61 | 6.92% |
| 2025-11-10 | 7.83 | 7.90 | 7.50 | 7.71 | -1.28% | 2.85 | 12.17% |
| 2025-11-07 | 7.40 | 8.14 | 7.40 | 7.81 | +5.54% | 3.98 | 16.59% |
| 2025-11-06 | 7.77 | 7.79 | 7.37 | 7.40 | -3.90% | 1.79 | 7.84% |
| 2025-11-05 | 7.55 | 7.93 | 7.55 | 7.70 | 0.00% | 2.01 | 8.51% |
| 2025-11-04 | 7.43 | 7.80 | 7.35 | 7.70 | +2.26% | 2.13 | 9.13% |
| 2025-11-03 | 7.39 | 7.65 | 7.30 | 7.53 | +2.59% | 1.78 | 7.75% |
| 2025-10-31 | 7.16 | 7.45 | 7.15 | 7.34 | +1.80% | 1.29 | 5.75% |
| 2025-10-30 | 7.09 | 7.33 | 7.01 | 7.21 | +2.12% | 1.24 | 5.63% |
| 2025-10-29 | 7.28 | 7.31 | 6.97 | 7.06 | -3.15% | 0.89 | 4.10% |
| 2025-10-28 | 7.06 | 7.44 | 7.06 | 7.29 | +2.53% | 1.27 | 5.68% |
| 2025-10-27 | 7.11 | 7.23 | 6.90 | 7.11 | +0.14% | 0.83 | 3.80% |
| 2025-10-24 | 7.11 | 7.23 | 7.06 | 7.10 | -0.28% | 0.76 | 3.48% |