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 |
|---|
| 2026-02-03 | 7.66 | 7.72 | 0.13 | 1.71% | 7.55 | 7.74 | 123930 | 9516.11 | 4.05% |
| 2026-02-02 | 7.76 | 7.59 | -0.24 | -3.07% | 7.59 | 7.88 | 137279 | 10642.23 | 4.48% |
| 2026-01-30 | 7.56 | 7.83 | 0.27 | 3.57% | 7.53 | 8.06 | 235361 | 18329.21 | 7.68% |
| 2026-01-29 | 7.66 | 7.56 | -0.06 | -0.79% | 7.50 | 7.75 | 109698 | 8368.77 | 3.58% |
| 2026-01-28 | 7.89 | 7.62 | -0.25 | -3.18% | 7.47 | 7.89 | 186113 | 14215.08 | 6.08% |
| 2026-01-27 | 7.97 | 7.87 | -0.10 | -1.25% | 7.69 | 8.00 | 140977 | 11012.04 | 4.60% |
| 2026-01-26 | 8.10 | 7.97 | -0.15 | -1.85% | 7.90 | 8.14 | 183833 | 14666.02 | 6.00% |
| 2026-01-23 | 8.14 | 8.12 | -0.02 | -0.25% | 7.97 | 8.30 | 254677 | 20627.96 | 8.31% |
| 2026-01-22 | 7.80 | 8.14 | 0.34 | 4.36% | 7.75 | 8.22 | 227490 | 18361.10 | 7.43% |
| 2026-01-21 | 7.77 | 7.80 | 0.02 | 0.26% | 7.57 | 7.86 | 132184 | 10225.88 | 4.32% |
| 2026-01-20 | 7.61 | 7.78 | 0.14 | 1.83% | 7.60 | 7.84 | 140666 | 10909.04 | 4.59% |
| 2026-01-19 | 7.58 | 7.64 | 0.08 | 1.06% | 7.50 | 7.68 | 86419 | 6580.53 | 2.82% |
| 2026-01-16 | 7.66 | 7.56 | -0.08 | -1.05% | 7.56 | 7.68 | 120160 | 9132.01 | 3.92% |
| 2026-01-15 | 7.62 | 7.64 | -0.01 | -0.13% | 7.56 | 7.68 | 101538 | 7743.32 | 3.31% |
| 2026-01-14 | 7.63 | 7.65 | 0.03 | 0.39% | 7.51 | 7.74 | 134057 | 10233.33 | 4.38% |
| 2026-01-13 | 7.77 | 7.62 | -0.13 | -1.68% | 7.60 | 7.80 | 152338 | 11730.38 | 4.97% |
| 2026-01-12 | 7.56 | 7.75 | 0.19 | 2.51% | 7.50 | 7.86 | 159215 | 12252.43 | 5.20% |
| 2026-01-09 | 7.51 | 7.56 | 0.04 | 0.53% | 7.46 | 7.59 | 121842 | 9191.02 | 3.98% |
| 2026-01-08 | 7.35 | 7.52 | 0.14 | 1.90% | 7.26 | 7.54 | 153555 | 11422.53 | 5.01% |
| 2026-01-07 | 7.36 | 7.38 | 0.01 | 0.14% | 7.30 | 7.44 | 137955 | 10160.29 | 4.50% |
| 2026-01-06 | 7.41 | 7.37 | -0.05 | -0.67% | 7.29 | 7.51 | 206573 | 15263.58 | 6.74% |
| 2026-01-05 | 7.40 | 7.42 | 0.04 | 0.54% | 7.37 | 7.54 | 129192 | 9606.15 | 4.22% |
| 2025-12-31 | 7.60 | 7.38 | -0.18 | -2.38% | 7.23 | 7.64 | 157325 | 11573.94 | 5.14% |
| 2025-12-30 | 7.61 | 7.56 | -0.10 | -1.31% | 7.44 | 7.71 | 137296 | 10395.00 | 4.48% |
| 2025-12-29 | 7.82 | 7.66 | -0.17 | -2.17% | 7.56 | 7.84 | 158134 | 12112.00 | 5.16% |
| 2025-12-26 | 7.76 | 7.83 | 0.07 | 0.90% | 7.70 | 7.91 | 167477 | 13083.22 | 5.47% |
| 2025-12-25 | 7.74 | 7.76 | 0.01 | 0.13% | 7.65 | 7.91 | 163920 | 12717.25 | 5.35% |
| 2025-12-24 | 7.48 | 7.75 | 0.22 | 2.92% | 7.48 | 7.77 | 213155 | 16407.21 | 6.96% |
| 2025-12-23 | 7.57 | 7.53 | -0.02 | -0.26% | 7.39 | 7.68 | 184158 | 13854.85 | 6.01% |
| 2025-12-22 | 7.70 | 7.55 | -0.12 | -1.56% | 7.51 | 7.79 | 185453 | 14113.84 | 6.05% |
| 2025-12-19 | 7.40 | 7.67 | 0.23 | 3.09% | 7.40 | 7.85 | 236180 | 18056.13 | 7.71% |
| 2025-12-18 | 7.57 | 7.44 | -0.06 | -0.80% | 7.40 | 7.61 | 166143 | 12464.79 | 5.42% |
| 2025-12-17 | 7.70 | 7.50 | -0.24 | -3.10% | 7.35 | 7.70 | 230090 | 17236.49 | 7.51% |
| 2025-12-16 | 8.20 | 7.74 | -0.45 | -5.49% | 7.71 | 8.28 | 256961 | 20239.54 | 8.39% |
| 2025-12-15 | 7.89 | 8.19 | 0.24 | 3.02% | 7.87 | 8.69 | 288773 | 23616.39 | 9.43% |
| 2025-12-12 | 8.41 | 7.95 | -0.38 | -4.56% | 7.90 | 8.43 | 331200 | 26821.31 | 10.81% |
| 2025-12-11 | 8.91 | 8.33 | -0.65 | -7.24% | 8.31 | 8.96 | 316677 | 26934.91 | 10.34% |
| 2025-12-10 | 8.91 | 8.98 | 0.05 | 0.56% | 8.82 | 9.30 | 367928 | 33232.86 | 12.01% |
| 2025-12-09 | 9.08 | 8.93 | -0.25 | -2.72% | 8.65 | 9.24 | 319426 | 28492.13 | 10.43% |
| 2025-12-08 | 8.86 | 9.18 | 0.44 | 5.03% | 8.81 | 9.35 | 405267 | 36886.30 | 13.23% |
| 2025-12-05 | 8.16 | 8.74 | 0.44 | 5.30% | 7.95 | 8.87 | 434902 | 37186.05 | 14.20% |
| 2025-12-04 | 8.64 | 8.30 | -0.46 | -5.25% | 8.29 | 8.86 | 337344 | 28616.32 | 11.01% |
| 2025-12-03 | 8.82 | 8.76 | -0.30 | -3.31% | 8.55 | 9.19 | 436076 | 38345.25 | 14.24% |
| 2025-12-02 | 8.73 | 9.06 | 0.30 | 3.42% | 8.69 | 9.20 | 471103 | 42495.11 | 15.38% |
| 2025-12-01 | 8.78 | 8.76 | 0.04 | 0.46% | 8.51 | 9.10 | 443252 | 38516.02 | 14.47% |
| 2025-11-28 | 8.37 | 8.72 | 0.31 | 3.69% | 8.11 | 8.81 | 431412 | 36749.12 | 14.08% |
| 2025-11-27 | 8.98 | 8.41 | -0.58 | -6.45% | 8.39 | 9.06 | 462466 | 39718.16 | 15.10% |
| 2025-11-26 | 9.71 | 8.99 | -1.00 | -10.01% | 8.99 | 9.90 | 659237 | 61065.93 | 21.52% |
| 2025-11-25 | 9.65 | 9.99 | -0.22 | -2.15% | 9.19 | 10.60 | 942041 | 92598.94 | 30.76% |
| 2025-11-24 | 8.77 | 10.21 | 0.93 | 10.02% | 8.77 | 10.21 | 729213 | 68602.46 | 23.81% |
| 2025-11-21 | 9.86 | 9.28 | -0.52 | -5.31% | 9.16 | 10.78 | 1172494 | 122022.78 | 38.28% |
| 2025-11-20 | 8.67 | 9.80 | 0.89 | 9.99% | 8.15 | 9.80 | 965435 | 87832.23 | 31.52% |
| 2025-11-19 | 7.93 | 8.91 | 0.81 | 10.00% | 7.72 | 8.91 | 516384 | 44145.74 | 16.86% |
| 2025-11-18 | 9.51 | 8.10 | -0.90 | -10.00% | 8.10 | 9.70 | 665040 | 56960.62 | 21.71% |
| 2025-11-17 | 8.15 | 9.00 | 0.82 | 10.02% | 8.03 | 9.00 | 372140 | 31186.96 | 12.15% |
| 2025-11-14 | 7.82 | 8.18 | 0.29 | 3.68% | 7.82 | 8.30 | 298440 | 24359.91 | 9.74% |
| 2025-11-13 | 7.64 | 7.89 | 0.18 | 2.33% | 7.60 | 7.98 | 268635 | 21096.35 | 8.77% |
| 2025-11-12 | 7.65 | 7.71 | 0.09 | 1.18% | 7.57 | 8.08 | 219444 | 16989.33 | 7.16% |
| 2025-11-11 | 7.66 | 7.62 | -0.09 | -1.17% | 7.50 | 7.69 | 211988 | 16103.20 | 6.92% |
| 2025-11-10 | 7.83 | 7.71 | -0.10 | -1.28% | 7.50 | 7.90 | 372631 | 28549.40 | 12.17% |
| 2025-11-07 | 7.40 | 7.81 | 0.41 | 5.54% | 7.40 | 8.14 | 508174 | 39816.03 | 16.59% |
| 2025-11-06 | 7.77 | 7.40 | -0.30 | -3.90% | 7.37 | 7.79 | 240130 | 17924.71 | 7.84% |
| 2025-11-05 | 7.55 | 7.70 | 0.00 | 0.00% | 7.55 | 7.93 | 260524 | 20123.47 | 8.51% |
| 2025-11-04 | 7.43 | 7.70 | 0.17 | 2.26% | 7.35 | 7.80 | 279702 | 21320.11 | 9.13% |
| 2025-11-03 | 7.39 | 7.53 | 0.19 | 2.59% | 7.30 | 7.65 | 237465 | 17784.10 | 7.75% |
| 2025-10-31 | 7.16 | 7.34 | 0.13 | 1.80% | 7.15 | 7.45 | 176085 | 12947.59 | 5.75% |
| 2025-10-30 | 7.09 | 7.21 | 0.15 | 2.12% | 7.01 | 7.33 | 172523 | 12414.05 | 5.63% |
| 2025-10-29 | 7.28 | 7.06 | -0.23 | -3.16% | 6.97 | 7.31 | 125661 | 8892.57 | 4.10% |
| 2025-10-28 | 7.06 | 7.29 | 0.18 | 2.53% | 7.06 | 7.44 | 174058 | 12677.34 | 5.68% |
| 2025-10-27 | 7.11 | 7.11 | 0.01 | 0.14% | 6.90 | 7.23 | 116531 | 8278.48 | 3.80% |
| 2025-10-24 | 7.11 | 7.10 | -0.02 | -0.28% | 7.06 | 7.23 | 106475 | 7597.18 | 3.48% |
| 2025-10-23 | 6.89 | 7.12 | 0.18 | 2.59% | 6.89 | 7.15 | 123136 | 8665.30 | 4.02% |
| 2025-10-22 | 6.82 | 6.94 | 0.07 | 1.02% | 6.80 | 6.99 | 83759 | 5811.57 | 2.73% |
| 2025-10-21 | 6.84 | 6.87 | 0.01 | 0.15% | 6.72 | 6.88 | 105730 | 7215.07 | 3.45% |
| 2025-10-20 | 6.72 | 6.86 | 0.19 | 2.85% | 6.69 | 6.86 | 128528 | 8756.63 | 4.20% |
| 2025-10-17 | 6.59 | 6.67 | 0.07 | 1.06% | 6.57 | 6.90 | 97286 | 6512.70 | 3.18% |
| 2025-10-16 | 6.67 | 6.60 | -0.08 | -1.20% | 6.54 | 6.72 | 56418 | 3727.04 | 1.84% |
| 2025-10-15 | 6.75 | 6.68 | -0.05 | -0.74% | 6.64 | 6.78 | 63002 | 4223.13 | 2.06% |
| 2025-10-14 | 6.71 | 6.73 | 0.02 | 0.30% | 6.66 | 6.83 | 110248 | 7446.15 | 3.60% |
| 2025-10-13 | 6.47 | 6.71 | 0.10 | 1.51% | 6.40 | 6.80 | 91977 | 6083.89 | 3.00% |
深证大盘股票行情在线 K线走势图
永安林业(000663)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
