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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.89 | 7.15 | 6.89 | 7.12 | +2.59% | 0.87 | 4.02% |
| 2025-10-22 | 6.82 | 6.99 | 6.80 | 6.94 | +1.02% | 0.58 | 2.73% |
| 2025-10-21 | 6.84 | 6.88 | 6.72 | 6.87 | +0.15% | 0.72 | 3.45% |
| 2025-10-20 | 6.72 | 6.86 | 6.69 | 6.86 | +2.85% | 0.88 | 4.20% |
| 2025-10-17 | 6.59 | 6.90 | 6.57 | 6.67 | +1.06% | 0.65 | 3.18% |
| 2025-10-16 | 6.67 | 6.72 | 6.54 | 6.60 | -1.20% | 0.37 | 1.84% |
| 2025-10-15 | 6.75 | 6.78 | 6.64 | 6.68 | -0.74% | 0.42 | 2.06% |
| 2025-10-14 | 6.71 | 6.83 | 6.66 | 6.73 | +0.30% | 0.74 | 3.60% |
| 2025-10-13 | 6.47 | 6.80 | 6.40 | 6.71 | +1.51% | 0.61 | 3.00% |
| 2025-10-10 | 6.54 | 6.64 | 6.49 | 6.61 | +1.38% | 0.33 | 1.62% |
| 2025-10-09 | 6.56 | 6.59 | 6.48 | 6.52 | -0.46% | 0.25 | 1.23% |
| 2025-09-30 | 6.58 | 6.59 | 6.48 | 6.55 | +0.15% | 0.23 | 1.16% |
| 2025-09-29 | 6.48 | 6.60 | 6.33 | 6.54 | +0.46% | 0.33 | 1.68% |
| 2025-09-26 | 6.38 | 6.57 | 6.35 | 6.51 | +1.56% | 0.34 | 1.72% |
| 2025-09-25 | 6.44 | 6.52 | 6.38 | 6.41 | -0.62% | 0.23 | 1.15% |
| 2025-09-24 | 6.28 | 6.48 | 6.25 | 6.45 | +2.22% | 0.28 | 1.44% |
| 2025-09-23 | 6.39 | 6.41 | 6.14 | 6.31 | -1.41% | 0.42 | 2.19% |
| 2025-09-22 | 6.48 | 6.53 | 6.37 | 6.40 | -1.54% | 0.31 | 1.57% |
| 2025-09-19 | 6.56 | 6.59 | 6.42 | 6.50 | -0.46% | 0.33 | 1.66% |
| 2025-09-18 | 6.73 | 6.73 | 6.50 | 6.53 | -2.25% | 0.44 | 2.18% |