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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-19 | 5.74 | 5.70 | 0.02 | 0.35% | 5.63 | 5.79 | 110134 | 6276.90 | 3.60% |
| 2025-02-18 | 5.88 | 5.68 | -0.31 | -5.18% | 5.66 | 5.90 | 217619 | 12529.81 | 7.10% |
| 2025-02-17 | 5.50 | 5.99 | 0.54 | 9.91% | 5.45 | 6.00 | 261679 | 15131.34 | 8.54% |
| 2025-02-14 | 5.40 | 5.45 | 0.06 | 1.11% | 5.37 | 5.58 | 101307 | 5533.21 | 3.31% |
| 2025-02-13 | 5.45 | 5.39 | -0.05 | -0.92% | 5.37 | 5.50 | 58079 | 3154.18 | 1.90% |
| 2025-02-12 | 5.43 | 5.44 | 0.01 | 0.18% | 5.39 | 5.46 | 53300 | 2893.11 | 1.74% |
| 2025-02-11 | 5.50 | 5.43 | -0.06 | -1.09% | 5.36 | 5.51 | 55624 | 3003.69 | 1.82% |
| 2025-02-10 | 5.40 | 5.49 | 0.14 | 2.62% | 5.36 | 5.49 | 54736 | 2978.06 | 1.79% |
| 2025-02-07 | 5.28 | 5.35 | 0.07 | 1.33% | 5.25 | 5.43 | 73771 | 3951.47 | 2.41% |
| 2025-02-06 | 5.37 | 5.28 | -0.04 | -0.75% | 5.17 | 5.37 | 78077 | 4093.95 | 2.55% |
| 2025-02-05 | 5.22 | 5.32 | 0.17 | 3.30% | 5.15 | 5.37 | 76646 | 4052.28 | 2.50% |
| 2025-01-27 | 5.09 | 5.15 | 0.08 | 1.58% | 5.08 | 5.30 | 75036 | 3900.88 | 2.45% |
| 2025-01-24 | 5.12 | 5.07 | 0.00 | 0.00% | 5.00 | 5.14 | 56560 | 2857.73 | 1.85% |
| 2025-01-23 | 5.14 | 5.07 | -0.01 | -0.20% | 5.07 | 5.22 | 59747 | 3073.77 | 1.95% |
| 2025-01-22 | 5.09 | 5.08 | 0.01 | 0.20% | 4.97 | 5.09 | 60267 | 3043.38 | 1.97% |
| 2025-01-21 | 5.30 | 5.07 | -0.22 | -4.16% | 5.03 | 5.34 | 89722 | 4614.40 | 2.93% |
| 2025-01-20 | 5.18 | 5.29 | 0.11 | 2.12% | 5.10 | 5.33 | 66276 | 3479.31 | 2.16% |
| 2025-01-17 | 5.25 | 5.18 | -0.04 | -0.77% | 5.13 | 5.25 | 49541 | 2566.02 | 1.62% |
| 2025-01-16 | 5.20 | 5.22 | 0.07 | 1.36% | 5.16 | 5.28 | 53805 | 2812.23 | 1.76% |
| 2025-01-15 | 5.11 | 5.15 | 0.01 | 0.19% | 5.09 | 5.20 | 54157 | 2787.85 | 1.77% |
| 2025-01-14 | 4.94 | 5.14 | 0.20 | 4.05% | 4.93 | 5.14 | 74426 | 3768.11 | 2.43% |
| 2025-01-13 | 4.89 | 4.94 | 0.03 | 0.61% | 4.71 | 4.96 | 56911 | 2759.10 | 1.86% |
| 2025-01-10 | 5.10 | 4.91 | -0.21 | -4.10% | 4.89 | 5.14 | 56361 | 2822.85 | 1.84% |
| 2025-01-09 | 5.14 | 5.12 | -0.03 | -0.58% | 5.05 | 5.18 | 56189 | 2887.66 | 1.83% |
| 2025-01-08 | 5.10 | 5.15 | 0.02 | 0.39% | 4.94 | 5.19 | 96951 | 4919.75 | 3.17% |
| 2025-01-07 | 5.02 | 5.13 | 0.11 | 2.19% | 4.94 | 5.13 | 90805 | 4575.93 | 2.96% |
| 2025-01-06 | 5.02 | 5.02 | -0.03 | -0.59% | 4.82 | 5.13 | 74720 | 3737.03 | 2.44% |
| 2025-01-03 | 5.38 | 5.05 | -0.33 | -6.13% | 5.04 | 5.44 | 105472 | 5437.62 | 3.44% |
| 2025-01-02 | 5.38 | 5.38 | -0.02 | -0.37% | 5.33 | 5.63 | 80536 | 4408.40 | 2.63% |
| 2024-12-31 | 5.48 | 5.40 | -0.03 | -0.55% | 5.38 | 5.55 | 78413 | 4281.12 | 2.56% |
| 2024-12-30 | 5.66 | 5.43 | -0.39 | -6.70% | 5.41 | 5.70 | 166926 | 9158.49 | 5.45% |
| 2024-12-27 | 5.73 | 5.82 | 0.07 | 1.22% | 5.64 | 5.92 | 140731 | 8199.19 | 4.59% |
| 2024-12-26 | 5.83 | 5.75 | 0.15 | 2.68% | 5.66 | 6.10 | 167788 | 9740.20 | 5.48% |
| 2024-12-25 | 5.93 | 5.60 | -0.33 | -5.56% | 5.54 | 5.99 | 143552 | 8132.60 | 4.69% |
| 2024-12-24 | 6.20 | 5.93 | -0.15 | -2.47% | 5.76 | 6.29 | 193345 | 11481.06 | 6.31% |
| 2024-12-23 | 6.60 | 6.08 | -0.59 | -8.85% | 6.06 | 6.68 | 307830 | 19422.52 | 10.05% |
| 2024-12-20 | 6.69 | 6.67 | -0.02 | -0.30% | 6.49 | 7.00 | 511591 | 34490.38 | 16.70% |
| 2024-12-19 | 6.01 | 6.69 | 0.61 | 10.03% | 6.00 | 6.69 | 508222 | 33388.73 | 16.59% |
| 2024-12-18 | 6.15 | 6.08 | 0.12 | 2.01% | 5.91 | 6.30 | 144801 | 8886.56 | 4.73% |
| 2024-12-17 | 6.40 | 5.96 | -0.45 | -7.02% | 5.93 | 6.40 | 128181 | 7779.79 | 4.18% |
| 2024-12-16 | 6.46 | 6.41 | 0.02 | 0.31% | 6.36 | 6.50 | 70709 | 4544.15 | 2.31% |
| 2024-12-13 | 6.60 | 6.39 | -0.20 | -3.03% | 6.38 | 6.62 | 106274 | 6874.76 | 3.47% |
| 2024-12-12 | 6.61 | 6.59 | 0.01 | 0.15% | 6.50 | 6.63 | 119671 | 7868.83 | 3.91% |
| 2024-12-11 | 6.35 | 6.58 | 0.32 | 5.11% | 6.34 | 6.59 | 190437 | 12382.41 | 6.22% |
| 2024-12-10 | 6.42 | 6.26 | -0.04 | -0.63% | 6.25 | 6.50 | 94492 | 5998.76 | 3.08% |
| 2024-12-09 | 6.28 | 6.30 | 0.02 | 0.32% | 6.22 | 6.41 | 95917 | 6064.70 | 3.13% |
| 2024-12-06 | 6.16 | 6.28 | 0.10 | 1.62% | 6.15 | 6.29 | 87528 | 5458.82 | 2.86% |
| 2024-12-05 | 6.04 | 6.18 | 0.14 | 2.32% | 6.01 | 6.21 | 68928 | 4235.07 | 2.25% |
| 2024-12-04 | 6.23 | 6.04 | -0.20 | -3.21% | 5.97 | 6.26 | 79130 | 4853.52 | 2.58% |
| 2024-12-03 | 6.26 | 6.24 | 0.00 | 0.00% | 6.16 | 6.35 | 90705 | 5679.22 | 2.96% |
| 2024-12-02 | 6.12 | 6.24 | 0.14 | 2.30% | 6.10 | 6.29 | 63222 | 3934.55 | 2.06% |
| 2024-11-29 | 5.96 | 6.10 | 0.12 | 2.01% | 5.90 | 6.14 | 75092 | 4540.12 | 2.45% |
| 2024-11-28 | 5.92 | 5.98 | 0.06 | 1.01% | 5.89 | 6.06 | 72806 | 4360.67 | 2.38% |
深证大盘股票行情在线 K线走势图
