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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.70 | 6.73 | 6.65 | 6.68 | -0.45% | 0.24 | 1.15% |
| 2025-09-16 | 6.67 | 6.72 | 6.62 | 6.71 | +0.60% | 0.30 | 1.46% |
| 2025-09-15 | 6.69 | 6.70 | 6.59 | 6.67 | -0.30% | 0.24 | 1.19% |
| 2025-09-12 | 6.68 | 6.71 | 6.64 | 6.69 | -0.15% | 0.32 | 1.58% |
| 2025-09-11 | 6.72 | 6.72 | 6.58 | 6.70 | -0.30% | 0.41 | 2.03% |
| 2025-09-10 | 6.55 | 6.78 | 6.55 | 6.72 | +2.13% | 0.49 | 2.40% |
| 2025-09-09 | 6.62 | 6.65 | 6.54 | 6.58 | -0.60% | 0.29 | 1.44% |
| 2025-09-08 | 6.53 | 6.63 | 6.52 | 6.62 | +1.69% | 0.43 | 2.15% |
| 2025-09-05 | 6.50 | 6.54 | 6.36 | 6.51 | +0.46% | 0.36 | 1.83% |
| 2025-09-04 | 6.39 | 6.55 | 6.38 | 6.48 | +1.41% | 0.54 | 2.71% |
| 2025-09-03 | 6.60 | 6.61 | 6.36 | 6.39 | -3.33% | 0.46 | 2.30% |
| 2025-09-02 | 6.59 | 6.76 | 6.40 | 6.61 | +0.30% | 0.74 | 3.71% |
| 2025-09-01 | 6.56 | 6.66 | 6.48 | 6.59 | +1.07% | 0.46 | 2.27% |
| 2025-08-29 | 6.58 | 6.61 | 6.50 | 6.52 | -1.06% | 0.52 | 2.59% |
| 2025-08-28 | 6.64 | 6.73 | 6.42 | 6.59 | -0.75% | 1.05 | 5.24% |
| 2025-08-27 | 7.04 | 7.06 | 6.64 | 6.64 | -5.28% | 1.99 | 9.46% |
| 2025-08-26 | 7.44 | 7.55 | 6.97 | 7.01 | -3.84% | 3.01 | 13.86% |
| 2025-08-25 | 7.00 | 7.50 | 6.95 | 7.29 | +4.14% | 1.73 | 7.86% |
| 2025-08-22 | 7.02 | 7.15 | 6.94 | 7.00 | -0.28% | 0.66 | 3.06% |
| 2025-08-21 | 6.98 | 7.08 | 6.96 | 7.02 | +0.43% | 0.41 | 1.89% |