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 |
|---|
| 2025-08-01 | 6.89 | 6.97 | 0.13 | 1.90% | 6.83 | 6.99 | 56228 | 3894.79 | 1.84% |
| 2025-07-31 | 6.90 | 6.84 | -0.04 | -0.58% | 6.81 | 6.92 | 54110 | 3716.02 | 1.77% |
| 2025-07-30 | 6.92 | 6.88 | -0.06 | -0.86% | 6.82 | 6.95 | 41368 | 2846.07 | 1.35% |
| 2025-07-29 | 6.98 | 6.94 | -0.04 | -0.57% | 6.83 | 6.99 | 71222 | 4907.08 | 2.33% |
| 2025-07-28 | 6.97 | 6.98 | 0.02 | 0.29% | 6.94 | 7.08 | 62330 | 4353.55 | 2.03% |
| 2025-07-25 | 7.03 | 6.96 | -0.06 | -0.85% | 6.94 | 7.07 | 53456 | 3739.60 | 1.75% |
| 2025-07-24 | 7.02 | 7.02 | 0.00 | 0.00% | 6.99 | 7.09 | 50490 | 3549.43 | 1.65% |
| 2025-07-23 | 7.05 | 7.02 | -0.02 | -0.28% | 6.97 | 7.13 | 75557 | 5314.45 | 2.47% |
| 2025-07-22 | 7.04 | 7.04 | -0.01 | -0.14% | 6.99 | 7.08 | 42636 | 2994.42 | 1.39% |
| 2025-07-21 | 7.02 | 7.05 | 0.03 | 0.43% | 7.00 | 7.07 | 66714 | 4690.21 | 2.18% |
| 2025-07-18 | 6.92 | 7.02 | 0.12 | 1.74% | 6.92 | 7.05 | 95004 | 6659.59 | 3.10% |
| 2025-07-17 | 6.89 | 6.90 | 0.02 | 0.29% | 6.82 | 6.93 | 46213 | 3184.25 | 1.51% |
| 2025-07-16 | 6.69 | 6.88 | 0.23 | 3.46% | 6.68 | 6.90 | 88149 | 6001.05 | 2.88% |
| 2025-07-15 | 6.88 | 6.65 | -0.25 | -3.62% | 6.55 | 6.90 | 110059 | 7351.20 | 3.59% |
| 2025-07-14 | 6.95 | 6.90 | 0.01 | 0.15% | 6.88 | 6.95 | 54344 | 3751.80 | 1.77% |
| 2025-07-11 | 7.05 | 6.89 | -0.19 | -2.68% | 6.87 | 7.10 | 120663 | 8370.91 | 3.94% |
| 2025-07-10 | 6.98 | 7.08 | 0.05 | 0.71% | 6.93 | 7.09 | 79593 | 5600.09 | 2.60% |
| 2025-07-09 | 6.97 | 7.03 | 0.08 | 1.15% | 6.91 | 7.07 | 83521 | 5828.98 | 2.73% |
| 2025-07-08 | 7.05 | 6.95 | -0.08 | -1.14% | 6.89 | 7.08 | 106713 | 7414.90 | 3.48% |
| 2025-07-07 | 7.05 | 7.03 | 0.00 | 0.00% | 6.96 | 7.10 | 71704 | 5045.44 | 2.34% |
| 2025-07-04 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.20 | 111640 | 7916.23 | 3.64% |
| 2025-07-03 | 6.95 | 7.06 | 0.10 | 1.44% | 6.90 | 7.10 | 94455 | 6611.61 | 3.08% |
| 2025-07-02 | 7.00 | 6.96 | -0.05 | -0.71% | 6.86 | 7.04 | 124123 | 8589.02 | 4.05% |
| 2025-07-01 | 6.92 | 7.01 | 0.12 | 1.74% | 6.86 | 7.06 | 150561 | 10449.95 | 4.92% |
| 2025-06-30 | 6.75 | 6.89 | 0.14 | 2.07% | 6.71 | 6.95 | 108881 | 7471.40 | 3.55% |
| 2025-06-27 | 6.76 | 6.75 | 0.02 | 0.30% | 6.64 | 6.79 | 79680 | 5336.43 | 2.60% |
| 2025-06-26 | 6.65 | 6.73 | 0.08 | 1.20% | 6.61 | 6.79 | 83477 | 5602.13 | 2.73% |
| 2025-06-25 | 6.69 | 6.65 | -0.01 | -0.15% | 6.54 | 6.74 | 110278 | 7307.92 | 3.60% |
| 2025-06-24 | 6.66 | 6.66 | 0.07 | 1.06% | 6.53 | 6.68 | 112500 | 7441.44 | 3.67% |
| 2025-06-23 | 6.42 | 6.59 | 0.11 | 1.70% | 6.38 | 6.60 | 123891 | 8085.18 | 4.04% |
| 2025-06-20 | 6.68 | 6.48 | -0.22 | -3.28% | 6.45 | 6.81 | 169292 | 11197.24 | 5.53% |
| 2025-06-19 | 6.57 | 6.70 | 0.14 | 2.13% | 6.54 | 6.93 | 272529 | 18395.70 | 8.90% |
| 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% |
深证大盘股票行情在线 K线走势图
