永安林业(000663)股票行情
永安林业(000663)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 7.10 | 6.56 | -0.30 | -4.37% | 6.55 | 7.32 | 372312 | 25492.06 | 12.16% |
| 2025-06-17 | 6.82 | 6.86 | 0.04 | 0.59% | 6.69 | 6.92 | 220579 | 14980.92 | 7.20% |
| 2025-06-16 | 6.49 | 6.82 | 0.35 | 5.41% | 6.41 | 6.92 | 271943 | 18318.10 | 8.88% |
| 2025-06-13 | 6.63 | 6.47 | -0.17 | -2.56% | 6.42 | 6.64 | 104247 | 6790.55 | 3.40% |
| 2025-06-12 | 6.60 | 6.64 | 0.06 | 0.91% | 6.49 | 6.66 | 73523 | 4830.42 | 2.40% |
| 2025-06-11 | 6.59 | 6.58 | 0.03 | 0.46% | 6.50 | 6.63 | 60086 | 3950.92 | 1.96% |
| 2025-06-10 | 6.59 | 6.55 | 0.01 | 0.15% | 6.46 | 6.69 | 95333 | 6258.30 | 3.11% |
| 2025-06-09 | 6.53 | 6.54 | 0.00 | 0.00% | 6.49 | 6.57 | 59288 | 3873.48 | 1.94% |
| 2025-06-06 | 6.43 | 6.54 | 0.11 | 1.71% | 6.39 | 6.62 | 107833 | 7045.40 | 3.52% |
| 2025-06-05 | 6.56 | 6.43 | -0.11 | -1.68% | 6.38 | 6.56 | 91407 | 5898.78 | 2.98% |
| 2025-06-04 | 6.48 | 6.54 | 0.05 | 0.77% | 6.42 | 6.56 | 89438 | 5818.90 | 2.92% |
| 2025-06-03 | 6.36 | 6.49 | 0.09 | 1.41% | 6.31 | 6.53 | 106732 | 6892.40 | 3.48% |
| 2025-05-30 | 6.60 | 6.40 | -0.18 | -2.74% | 6.34 | 6.65 | 174770 | 11214.29 | 5.71% |
| 2025-05-29 | 6.59 | 6.58 | -0.01 | -0.15% | 6.49 | 6.59 | 160790 | 10518.87 | 5.25% |
| 2025-05-28 | 6.30 | 6.59 | 0.22 | 3.45% | 6.30 | 6.70 | 348775 | 22935.19 | 11.39% |
| 2025-05-27 | 6.16 | 6.37 | 0.25 | 4.08% | 6.07 | 6.45 | 244117 | 15326.96 | 7.97% |
| 2025-05-26 | 6.03 | 6.12 | 0.09 | 1.49% | 6.00 | 6.23 | 125152 | 7672.02 | 4.09% |
| 2025-05-23 | 6.16 | 6.03 | -0.15 | -2.43% | 5.99 | 6.23 | 172200 | 10504.16 | 5.62% |
| 2025-05-22 | 6.03 | 6.18 | 0.14 | 2.32% | 5.87 | 6.30 | 275990 | 16869.87 | 9.01% |
| 2025-05-21 | 6.10 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 63670 | 3850.13 | 2.08% |
| 2025-05-20 | 6.10 | 6.09 | 0.05 | 0.83% | 6.00 | 6.14 | 81132 | 4929.53 | 2.65% |
| 2025-05-19 | 5.95 | 6.04 | 0.16 | 2.72% | 5.91 | 6.16 | 121998 | 7380.85 | 3.98% |
| 2025-05-16 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 46592 | 2745.29 | 1.52% |
| 2025-05-15 | 5.82 | 5.91 | 0.12 | 2.07% | 5.75 | 5.92 | 81980 | 4814.16 | 2.68% |
| 2025-05-14 | 5.83 | 5.79 | -0.05 | -0.86% | 5.76 | 5.86 | 55524 | 3222.07 | 1.81% |
| 2025-05-13 | 5.82 | 5.84 | 0.05 | 0.86% | 5.79 | 5.93 | 71762 | 4200.80 | 2.34% |
| 2025-05-12 | 5.81 | 5.79 | -0.01 | -0.17% | 5.71 | 5.84 | 48031 | 2772.45 | 1.57% |
| 2025-05-09 | 5.77 | 5.80 | 0.01 | 0.17% | 5.75 | 5.86 | 71153 | 4133.74 | 2.32% |
| 2025-05-08 | 5.71 | 5.79 | 0.05 | 0.87% | 5.68 | 5.85 | 68254 | 3940.73 | 2.23% |
| 2025-05-07 | 5.77 | 5.74 | 0.05 | 0.88% | 5.69 | 5.78 | 57780 | 3312.85 | 1.89% |
| 2025-05-06 | 5.70 | 5.69 | 0.05 | 0.89% | 5.64 | 5.79 | 63770 | 3641.26 | 2.08% |
| 2025-04-30 | 5.56 | 5.64 | 0.04 | 0.71% | 5.55 | 5.71 | 64638 | 3656.99 | 2.11% |
| 2025-04-29 | 5.38 | 5.60 | 0.18 | 3.32% | 5.37 | 5.60 | 54763 | 3038.80 | 1.79% |
| 2025-04-28 | 5.54 | 5.42 | -0.10 | -1.81% | 5.37 | 5.55 | 53408 | 2898.91 | 1.74% |
| 2025-04-25 | 5.63 | 5.52 | -0.06 | -1.08% | 5.51 | 5.63 | 36939 | 2052.88 | 1.21% |
| 2025-04-24 | 5.66 | 5.58 | -0.06 | -1.06% | 5.50 | 5.66 | 35030 | 1958.49 | 1.14% |
| 2025-04-23 | 5.65 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 36771 | 2069.66 | 1.20% |
| 2025-04-22 | 5.60 | 5.64 | 0.04 | 0.71% | 5.59 | 5.70 | 29319 | 1652.03 | 0.96% |
| 2025-04-21 | 5.46 | 5.60 | 0.11 | 2.00% | 5.43 | 5.62 | 36292 | 2017.14 | 1.18% |
| 2025-04-18 | 5.55 | 5.49 | -0.09 | -1.61% | 5.40 | 5.60 | 42801 | 2348.66 | 1.40% |
| 2025-04-17 | 5.47 | 5.58 | 0.09 | 1.64% | 5.43 | 5.70 | 62950 | 3526.11 | 2.06% |
| 2025-04-16 | 5.62 | 5.49 | -0.13 | -2.31% | 5.38 | 5.63 | 46841 | 2576.01 | 1.53% |
| 2025-04-15 | 5.65 | 5.62 | -0.03 | -0.53% | 5.60 | 5.71 | 29768 | 1676.69 | 0.97% |
| 2025-04-14 | 5.63 | 5.65 | 0.03 | 0.53% | 5.63 | 5.72 | 48587 | 2754.50 | 1.59% |
| 2025-04-11 | 5.62 | 5.62 | 0.01 | 0.18% | 5.53 | 5.67 | 55978 | 3138.49 | 1.83% |
| 2025-04-10 | 5.56 | 5.61 | 0.02 | 0.36% | 5.46 | 5.73 | 94995 | 5348.47 | 3.10% |
| 2025-04-09 | 5.13 | 5.59 | 0.36 | 6.88% | 4.91 | 5.68 | 109500 | 5738.83 | 3.57% |
| 2025-04-08 | 5.09 | 5.23 | 0.10 | 1.95% | 5.02 | 5.32 | 82461 | 4266.24 | 2.69% |
| 2025-04-07 | 5.56 | 5.13 | -0.57 | -10.00% | 5.13 | 5.56 | 77201 | 4054.28 | 2.52% |
| 2025-04-03 | 5.60 | 5.70 | 0.03 | 0.53% | 5.60 | 5.72 | 40292 | 2289.61 | 1.32% |
| 2025-04-02 | 5.59 | 5.67 | 0.05 | 0.89% | 5.56 | 5.75 | 48670 | 2760.51 | 1.59% |
| 2025-04-01 | 5.50 | 5.62 | 0.15 | 2.74% | 5.50 | 5.68 | 60472 | 3394.71 | 1.97% |
| 2025-03-31 | 5.57 | 5.47 | -0.13 | -2.32% | 5.38 | 5.59 | 68489 | 3740.23 | 2.24% |
| 2025-03-28 | 5.75 | 5.60 | -0.13 | -2.27% | 5.59 | 5.77 | 63908 | 3611.75 | 2.09% |
| 2025-03-27 | 5.88 | 5.73 | -0.13 | -2.22% | 5.70 | 5.88 | 98292 | 5654.93 | 3.21% |
| 2025-03-26 | 5.68 | 5.86 | 0.19 | 3.35% | 5.64 | 5.95 | 124588 | 7268.77 | 4.07% |
| 2025-03-25 | 5.66 | 5.67 | 0.01 | 0.18% | 5.59 | 5.74 | 55145 | 3124.53 | 1.80% |
| 2025-03-24 | 5.88 | 5.66 | -0.23 | -3.90% | 5.55 | 5.88 | 104698 | 5959.15 | 3.42% |
| 2025-03-21 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.91 | 79709 | 4676.45 | 2.60% |
| 2025-03-20 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.89 | 53879 | 3155.42 | 1.76% |
| 2025-03-19 | 5.88 | 5.85 | -0.04 | -0.68% | 5.81 | 5.89 | 42234 | 2469.54 | 1.38% |
| 2025-03-18 | 5.88 | 5.89 | 0.01 | 0.17% | 5.81 | 5.89 | 49634 | 2899.98 | 1.62% |
| 2025-03-17 | 5.81 | 5.88 | 0.07 | 1.20% | 5.78 | 5.90 | 82528 | 4839.64 | 2.69% |
| 2025-03-14 | 5.71 | 5.81 | 0.08 | 1.40% | 5.69 | 5.84 | 65017 | 3745.76 | 2.12% |
| 2025-03-13 | 5.81 | 5.73 | -0.09 | -1.55% | 5.66 | 5.83 | 81507 | 4655.54 | 2.66% |
| 2025-03-12 | 5.81 | 5.82 | 0.01 | 0.17% | 5.78 | 5.87 | 70232 | 4088.94 | 2.29% |
| 2025-03-11 | 5.70 | 5.81 | 0.06 | 1.04% | 5.70 | 5.85 | 92396 | 5337.06 | 3.02% |
| 2025-03-10 | 5.73 | 5.75 | 0.03 | 0.52% | 5.70 | 5.80 | 68254 | 3925.63 | 2.23% |
| 2025-03-07 | 5.70 | 5.72 | -0.01 | -0.17% | 5.68 | 5.84 | 58422 | 3350.80 | 1.91% |
| 2025-03-06 | 5.73 | 5.73 | 0.03 | 0.53% | 5.64 | 5.76 | 61744 | 3524.54 | 2.02% |
| 2025-03-05 | 5.87 | 5.70 | -0.11 | -1.89% | 5.63 | 5.88 | 103310 | 5904.44 | 3.37% |
| 2025-03-04 | 5.69 | 5.81 | 0.16 | 2.83% | 5.63 | 5.96 | 124495 | 7207.26 | 4.06% |
| 2025-03-03 | 5.60 | 5.65 | 0.08 | 1.44% | 5.58 | 5.73 | 51779 | 2933.08 | 1.69% |
| 2025-02-28 | 5.73 | 5.57 | -0.15 | -2.62% | 5.55 | 5.75 | 55417 | 3138.35 | 1.81% |
| 2025-02-27 | 5.69 | 5.72 | 0.03 | 0.53% | 5.63 | 5.79 | 69114 | 3938.38 | 2.26% |
| 2025-02-26 | 5.65 | 5.69 | 0.00 | 0.00% | 5.65 | 5.74 | 61887 | 3514.31 | 2.02% |
| 2025-02-25 | 5.66 | 5.69 | -0.02 | -0.35% | 5.58 | 5.85 | 131806 | 7502.08 | 4.30% |
| 2025-02-24 | 5.83 | 5.71 | -0.12 | -2.06% | 5.69 | 5.92 | 168207 | 9708.70 | 5.49% |
| 2025-02-21 | 5.79 | 5.83 | -0.10 | -1.69% | 5.76 | 5.90 | 205033 | 11926.70 | 6.69% |
| 2025-02-20 | 5.69 | 5.93 | 0.23 | 4.04% | 5.65 | 6.10 | 324901 | 19219.99 | 10.61% |
深证大盘股票行情在线 K线走势图
