永安林业（000663）历史行情
以下为永安林业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.700 | 5.620 | 5.750 | 5.560 | -0.060 | -1.056% | 539.58万 | 0.30亿 | 1.762% |
| 2026-10-19 | 5.840 | 5.680 | 5.840 | 5.530 | -0.160 | -2.740% | 7.19万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.800 | 5.840 | 5.990 | 5.760 | 0.140 | 2.456% | 6.93万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.850 | 5.700 | 5.850 | 5.640 | -0.230 | -3.879% | 7.38万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.070 | 5.930 | 6.190 | 5.910 | -0.150 | -2.467% | 5.59万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.850 | 6.080 | 6.140 | 5.750 | 0.160 | 2.703% | 8.52万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.100 | 5.920 | 6.160 | 5.890 | -0.180 | -2.951% | 5.40万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.040 | 6.100 | 6.100 | 5.830 | 0.100 | 1.667% | 7.07万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.090 | 6.000 | 6.190 | 5.970 | -0.080 | -1.316% | 7.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.140 | 6.080 | 6.190 | 6.000 | -0.020 | -0.328% | 719.49万 | 0.44亿 | 2.349% |
| 2026-10-06 | 6.140 | 6.080 | 6.190 | 6.000 | -0.020 | -0.328% | 719.49万 | 0.44亿 | 2.349% |
| 2026-10-05 | 6.140 | 6.080 | 6.190 | 6.000 | -0.020 | -0.328% | 719.49万 | 0.44亿 | 2.349% |
| 2026-10-02 | 6.140 | 6.080 | 6.190 | 6.000 | -0.020 | -0.328% | 719.49万 | 0.44亿 | 2.349% |
| 2026-10-01 | 6.140 | 6.080 | 6.190 | 6.000 | -0.020 | -0.328% | 719.49万 | 0.44亿 | 2.349% |
| 2026-09-30 | 6.140 | 6.080 | 6.190 | 6.000 | -0.020 | -0.328% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.000 | 6.100 | 6.280 | 5.980 | 0.020 | 0.329% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.990 | 6.080 | 6.280 | 5.910 | 0.000 | 0.000% | 18.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.940 | 6.080 | 6.130 | 5.880 | 0.160 | 2.703% | 1,229.42万 | 0.74亿 | 4.014% |
| 2026-09-24 | 5.940 | 6.080 | 6.130 | 5.880 | 0.160 | 2.703% | 12.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.070 | 5.920 | 6.080 | 5.920 | -0.150 | -2.471% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.060 | 6.070 | 6.130 | 5.940 | -0.010 | -0.164% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.950 | 6.080 | 6.100 | 5.940 | 0.130 | 2.185% | 5.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.980 | 5.950 | 6.070 | 5.920 | -0.030 | -0.502% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.950 | 5.980 | 6.010 | 5.760 | -0.020 | -0.333% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.830 | 6.000 | 6.090 | 5.760 | 0.200 | 3.448% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.940 | 5.800 | 6.050 | 5.770 | -0.200 | -3.333% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.040 | 6.000 | 6.100 | 5.910 | -0.040 | -0.662% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.190 | 6.040 | 6.200 | 5.980 | -0.170 | -2.738% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.300 | 6.210 | 6.330 | 6.180 | -0.130 | -2.050% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.240 | 6.340 | 6.420 | 6.240 | 0.010 | 0.158% | 9.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.200 | 6.330 | 6.340 | 6.160 | 0.140 | 2.262% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.180 | 6.190 | 6.230 | 6.050 | 0.070 | 1.144% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.990 | 6.120 | 6.240 | 5.900 | 0.130 | 2.170% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.140 | 5.990 | 6.170 | 5.980 | -0.110 | -1.803% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.230 | 6.100 | 6.280 | 6.060 | -0.150 | -2.400% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.060 | 6.250 | 6.530 | 6.060 | 0.210 | 3.477% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.980 | 6.040 | 6.080 | 5.920 | 0.050 | 0.835% | 13.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.800 | 5.990 | 6.050 | 5.760 | 0.190 | 3.276% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.750 | 5.800 | 5.820 | 5.730 | 0.020 | 0.346% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.750 | 5.780 | 5.850 | 5.730 | -0.020 | -0.345% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.590 | 5.800 | 5.810 | 5.590 | 0.160 | 2.837% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.650 | 5.640 | 5.680 | 5.570 | 0.000 | 0.000% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.630 | 5.640 | 5.690 | 5.530 | -0.010 | -0.177% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.570 | 5.650 | 5.680 | 5.550 | 0.130 | 2.355% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.640 | 5.520 | 5.690 | 5.520 | -0.170 | -2.988% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.640 | 5.690 | 5.740 | 5.590 | 0.020 | 0.353% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.620 | 5.670 | 5.700 | 5.540 | 0.160 | 2.904% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.510 | 5.510 | 5.560 | 5.450 | -0.020 | -0.362% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.670 | 5.530 | 5.670 | 5.520 | -0.100 | -1.776% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.590 | 5.630 | 5.680 | 5.520 | 0.050 | 0.896% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.570 | 5.580 | 5.640 | 5.510 | -0.020 | -0.357% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.600 | 5.620 | 5.320 | 0.220 | 4.089% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.400 | 5.380 | 5.430 | 5.290 | -0.070 | -1.284% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.330 | 5.450 | 5.450 | 5.330 | 0.100 | 1.869% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.410 | 5.350 | 5.480 | 5.300 | -0.020 | -0.372% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.350 | 5.370 | 5.460 | 5.330 | 0.020 | 0.374% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.190 | 5.350 | 5.370 | 5.130 | 0.240 | 4.697% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.980 | 5.110 | 5.170 | 4.970 | 0.140 | 2.817% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.010 | 4.970 | 5.140 | 4.940 | -0.060 | -1.193% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.950 | 5.030 | 5.100 | 4.900 | 0.080 | 1.616% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.890 | 4.950 | 5.070 | 4.890 | 0.050 | 1.020% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.740 | 4.900 | 4.920 | 4.690 | 0.180 | 3.814% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.720 | 4.920 | 4.700 | -0.180 | -3.673% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.650 | 4.900 | 4.910 | 4.630 | 0.240 | 5.150% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.690 | 4.660 | 4.800 | 4.620 | -0.040 | -0.851% | 6.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.790 | 4.700 | 4.830 | 4.470 | -0.110 | -2.287% | 10.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.040 | 4.810 | 5.200 | 4.780 | -0.200 | -3.992% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.230 | 5.010 | 5.370 | 4.960 | -0.200 | -3.839% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.140 | 5.210 | 5.300 | 5.090 | 0.040 | 0.774% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.080 | 5.170 | 5.230 | 5.050 | 0.080 | 1.572% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.970 | 5.090 | 5.110 | 4.880 | 0.120 | 2.414% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.100 | 4.970 | 5.200 | 4.940 | -0.190 | -3.682% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.020 | 5.160 | 5.300 | 4.910 | 0.150 | 2.994% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.050 | 5.010 | 5.150 | 4.900 | -0.090 | -1.765% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.110 | 5.100 | 5.230 | 5.030 | 0.020 | 0.394% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.290 | 5.080 | 5.350 | 5.070 | -0.250 | -4.690% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.390 | 5.330 | 5.470 | 5.280 | -0.060 | -1.113% | 5.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.390 | 5.390 | 5.420 | 5.210 | 0.110 | 2.083% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.270 | 5.280 | 5.460 | 5.240 | -0.020 | -0.377% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.100 | 5.300 | 5.380 | 5.080 | 0.200 | 3.922% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.090 | 5.100 | 5.240 | 5.020 | -0.060 | -1.163% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.130 | 5.160 | 5.200 | 4.920 | 0.030 | 0.585% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.180 | 5.130 | 5.240 | 5.030 | -0.080 | -1.536% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.340 | 5.210 | 5.390 | 5.180 | -0.130 | -2.434% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.600 | 5.340 | 5.680 | 5.280 | -0.260 | -4.643% | 7.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.500 | 5.600 | 5.720 | 5.450 | 0.160 | 2.941% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.350 | 5.440 | 5.480 | 5.160 | 0.060 | 1.115% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.430 | 5.380 | 5.480 | 5.280 | -0.050 | -0.921% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.590 | 5.430 | 5.630 | 5.390 | -0.190 | -3.381% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.580 | 5.620 | 5.640 | 5.430 | 0.040 | 0.717% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.740 | 5.580 | 5.910 | 5.550 | -0.120 | -2.105% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.700 | 5.700 | 5.760 | 5.520 | 0.100 | 1.786% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.600 | 5.600 | 5.670 | 5.510 | -0.060 | -1.060% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.730 | 5.660 | 5.750 | 5.530 | -0.040 | -0.702% | 5.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.710 | 5.700 | 5.830 | 5.580 | -0.010 | -0.175% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.800 | 5.710 | 5.930 | 5.560 | -0.140 | -2.393% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.750 | 5.850 | 5.950 | 5.700 | 0.100 | 1.739% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.880 | 5.750 | 5.960 | 5.710 | -0.120 | -2.044% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.980 | 5.870 | 6.020 | 5.810 | -0.110 | -1.839% | 7.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.260 | 5.980 | 6.370 | 5.920 | -0.250 | -4.013% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.940 | 6.230 | 6.280 | 5.860 | 0.280 | 4.706% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.140 | 5.950 | 6.240 | 5.910 | -0.190 | -3.094% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.170 | 6.140 | 6.200 | 5.980 | 0.040 | 0.656% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.180 | 6.100 | 6.260 | 6.020 | -0.090 | -1.454% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.360 | 6.190 | 6.400 | 6.130 | -0.200 | -3.130% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.480 | 6.390 | 6.660 | 6.320 | -0.080 | -1.236% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.400 | 6.470 | 6.550 | 6.280 | 0.160 | 2.536% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.630 | 6.310 | 6.700 | 6.290 | -0.290 | -4.394% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.700 | 6.600 | 6.700 | 6.550 | -0.100 | -1.493% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.730 | 6.700 | 6.820 | 6.600 | 0.000 | 0.000% | 4.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.620 | 6.700 | 6.730 | 6.560 | 0.080 | 1.208% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.740 | 6.620 | 6.760 | 6.580 | -0.110 | -1.634% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.820 | 6.730 | 6.860 | 6.710 | -0.080 | -1.175% | 5.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.800 | 6.810 | 6.860 | 6.750 | 0.020 | 0.295% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.940 | 6.790 | 6.950 | 6.790 | -0.160 | -2.302% | 4.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.950 | 6.950 | 7.030 | 6.870 | 0.020 | 0.289% | 6.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.840 | 6.930 | 6.970 | 6.820 | 0.100 | 1.464% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.860 | 6.830 | 6.980 | 6.800 | -0.010 | -0.146% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.880 | 6.840 | 6.950 | 6.800 | -0.040 | -0.581% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.820 | 6.880 | 6.920 | 6.750 | 0.110 | 1.625% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.640 | 6.770 | 6.850 | 6.530 | 0.100 | 1.499% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.480 | 6.670 | 6.670 | 6.470 | 0.210 | 3.251% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.310 | 6.460 | 6.480 | 6.200 | 0.110 | 1.732% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.320 | 6.350 | 6.380 | 6.190 | 0.030 | 0.475% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.360 | 6.320 | 6.380 | 6.260 | -0.020 | -0.315% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.330 | 6.340 | 6.370 | 6.290 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.420 | 6.360 | 6.430 | 6.290 | -0.070 | -1.089% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.360 | 6.430 | 6.440 | 6.330 | 0.000 | 0.000% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.410 | 6.350 | 6.500 | 6.300 | 0.000 | 0.000% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.340 | 6.410 | 6.490 | 6.270 | 0.070 | 1.100% | 8.17万 | 0.52亿 | 2.670% |
| 2026-04-15 | 6.460 | 6.340 | 6.500 | 6.330 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.620 | 6.450 | 6.650 | 6.350 | -0.130 | -1.976% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.690 | 6.580 | 6.700 | 6.560 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.640 | 6.690 | 6.690 | 6.570 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.750 | 6.570 | 6.760 | 6.550 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.690 | 6.750 | 6.770 | 6.630 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.270 | 6.570 | 6.590 | 6.220 | 0.000 | 0.000% | 8.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.750 | 6.410 | 6.750 | 6.310 | 0.000 | 0.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.800 | 6.710 | 6.870 | 6.670 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.070 | 6.790 | 7.120 | 6.720 | 0.000 | 0.000% | 9.39万 | 0.00亿 | 0.000% |