永安林业(000663)股票信息
| 股票代码 | 000663 |
| 股票名称 | 永安林业 |
| 最新价/元 | 7.02 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 1.74 |
| 买入/元 | 7.02 |
| 卖出/元 | 7.03 |
| 昨收/元 | 6.90 |
| 今开/元 | 6.92 |
| 最高/元 | 7.05 |
| 最低/元 | 6.92 |
| 成交量/手 | 95004.00 |
| 成交额/万 | 6659.59 |
| 股净值/元 | -28.08 |
| 市净率 | 2.37 |
| 总市值/万 | 236352.12 |
| 流通值/万 | 215023.44 |
| 换手率/% | 3.10 |
| 入市日期 | 1996-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
永安林业(000663)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 6.92 | 7.02 | 0.12 | 1.74 | 95004.00 | 6659.59 | 3.10 |
| 2025-07-17 | 6.89 | 6.90 | 0.02 | 0.29 | 46213.00 | 3184.25 | 1.51 |
| 2025-07-16 | 6.69 | 6.88 | 0.23 | 3.46 | 88149.00 | 6001.05 | 2.88 |
| 2025-07-15 | 6.88 | 6.65 | -0.25 | -3.62 | 110059.01 | 7351.20 | 3.59 |
| 2025-07-14 | 6.95 | 6.90 | 0.01 | 0.15 | 54344.00 | 3751.80 | 1.77 |
| 2025-07-11 | 7.05 | 6.89 | -0.19 | -2.68 | 120663.00 | 8370.91 | 3.94 |
| 2025-07-10 | 6.98 | 7.08 | 0.05 | 0.71 | 79593.00 | 5600.09 | 2.60 |
| 2025-07-09 | 6.97 | 7.03 | 0.08 | 1.15 | 83521.00 | 5828.98 | 2.73 |
| 2025-07-08 | 7.05 | 6.95 | -0.08 | -1.14 | 106713.00 | 7414.90 | 3.48 |
| 2025-07-07 | 7.05 | 7.03 | 0.00 | 0.00 | 71704.01 | 5045.44 | 2.34 |
| 2025-07-04 | 7.06 | 7.03 | -0.03 | -0.43 | 111640.00 | 7916.23 | 3.64 |
| 2025-07-03 | 6.95 | 7.06 | 0.10 | 1.44 | 94455.00 | 6611.61 | 3.08 |
| 2025-07-02 | 7.00 | 6.96 | -0.05 | -0.71 | 124123.01 | 8589.02 | 4.05 |
| 2025-07-01 | 6.92 | 7.01 | 0.12 | 1.74 | 150561.03 | 10449.95 | 4.92 |
| 2025-06-30 | 6.75 | 6.89 | 0.14 | 2.07 | 108881.00 | 7471.40 | 3.55 |
| 2025-06-27 | 6.76 | 6.75 | 0.02 | 0.30 | 79680.00 | 5336.43 | 2.60 |
| 2025-06-26 | 6.65 | 6.73 | 0.08 | 1.20 | 83477.00 | 5602.13 | 2.73 |
| 2025-06-25 | 6.69 | 6.65 | -0.01 | -0.15 | 110278.00 | 7307.92 | 3.60 |
| 2025-06-24 | 6.66 | 6.66 | 0.07 | 1.06 | 112500.00 | 7441.44 | 3.67 |
| 2025-06-23 | 6.42 | 6.59 | 0.11 | 1.70 | 123891.00 | 8085.18 | 4.04 |
| 2025-06-20 | 6.68 | 6.48 | -0.22 | -3.28 | 169292.46 | 11197.24 | 5.53 |
| 2025-06-19 | 6.57 | 6.70 | 0.14 | 2.13 | 272528.77 | 18395.69 | 8.90 |
| 2025-06-18 | 7.10 | 6.56 | -0.30 | -4.37 | 372312.49 | 25492.06 | 12.16 |
| 2025-06-17 | 6.82 | 6.86 | 0.04 | 0.59 | 220579.40 | 14980.92 | 7.20 |
| 2025-06-16 | 6.49 | 6.82 | 0.35 | 5.41 | 271943.41 | 18318.10 | 8.88 |
| 2025-06-13 | 6.63 | 6.47 | -0.17 | -2.56 | 104247.00 | 6790.55 | 3.40 |
| 2025-06-12 | 6.60 | 6.64 | 0.06 | 0.91 | 73523.00 | 4830.41 | 2.40 |
| 2025-06-11 | 6.59 | 6.58 | 0.03 | 0.46 | 60086.00 | 3950.92 | 1.96 |
| 2025-06-10 | 6.59 | 6.55 | 0.01 | 0.15 | 95333.00 | 6258.30 | 3.11 |
| 2025-06-09 | 6.53 | 6.54 | 0.00 | 0.00 | 59288.00 | 3873.48 | 1.94 |
| 2025-06-06 | 6.43 | 6.54 | 0.11 | 1.71 | 107833.00 | 7045.40 | 3.52 |
| 2025-06-05 | 6.56 | 6.43 | -0.11 | -1.68 | 91407.00 | 5898.78 | 2.98 |
| 2025-06-04 | 6.48 | 6.54 | 0.05 | 0.77 | 89438.01 | 5818.90 | 2.92 |
| 2025-06-03 | 6.36 | 6.49 | 0.09 | 1.41 | 106732.00 | 6892.40 | 3.48 |
| 2025-05-30 | 6.60 | 6.40 | -0.18 | -2.74 | 174770.00 | 11214.29 | 5.71 |
| 2025-05-29 | 6.59 | 6.58 | -0.01 | -0.15 | 160789.80 | 10518.87 | 5.25 |
| 2025-05-28 | 6.30 | 6.59 | 0.22 | 3.45 | 348774.98 | 22935.19 | 11.39 |
| 2025-05-27 | 6.16 | 6.37 | 0.25 | 4.09 | 244117.00 | 15326.96 | 7.97 |
| 2025-05-26 | 6.03 | 6.12 | 0.09 | 1.49 | 125152.00 | 7672.02 | 4.09 |
| 2025-05-23 | 6.16 | 6.03 | -0.15 | -2.43 | 172200.01 | 10504.16 | 5.62 |
| 2025-05-22 | 6.03 | 6.18 | 0.14 | 2.32 | 275990.01 | 16869.87 | 9.01 |
| 2025-05-21 | 6.10 | 6.04 | -0.05 | -0.82 | 63670.02 | 3850.13 | 2.08 |
| 2025-05-20 | 6.10 | 6.09 | 0.05 | 0.83 | 81132.00 | 4929.53 | 2.65 |
| 2025-05-19 | 5.95 | 6.04 | 0.16 | 2.72 | 121998.01 | 7380.85 | 3.98 |
| 2025-05-16 | 5.91 | 5.88 | -0.03 | -0.51 | 46592.00 | 2745.29 | 1.52 |
| 2025-05-15 | 5.82 | 5.91 | 0.12 | 2.07 | 81980.25 | 4814.16 | 2.68 |
| 2025-05-14 | 5.83 | 5.79 | -0.05 | -0.86 | 55524.01 | 3222.07 | 1.81 |
| 2025-05-13 | 5.82 | 5.84 | 0.05 | 0.86 | 71762.00 | 4200.80 | 2.34 |
| 2025-05-12 | 5.81 | 5.79 | -0.01 | -0.17 | 48031.42 | 2772.45 | 1.57 |
| 2025-05-09 | 5.77 | 5.80 | 0.01 | 0.17 | 71153.00 | 4133.74 | 2.32 |
| 2025-05-08 | 5.71 | 5.79 | 0.05 | 0.87 | 68254.00 | 3940.73 | 2.23 |
| 2025-05-07 | 5.77 | 5.74 | 0.05 | 0.88 | 57780.42 | 3312.85 | 1.89 |
| 2025-05-06 | 5.70 | 5.69 | 0.05 | 0.89 | 63770.00 | 3641.26 | 2.08 |
| 2025-04-30 | 5.56 | 5.64 | 0.04 | 0.71 | 64638.00 | 3656.99 | 2.11 |
| 2025-04-29 | 5.38 | 5.60 | 0.18 | 3.32 | 54763.02 | 3038.80 | 1.79 |
| 2025-04-28 | 5.54 | 5.42 | -0.10 | -1.81 | 53408.00 | 2898.91 | 1.74 |
| 2025-04-25 | 5.63 | 5.52 | -0.06 | -1.08 | 36939.00 | 2052.88 | 1.21 |
| 2025-04-24 | 5.66 | 5.58 | -0.06 | -1.06 | 35030.01 | 1958.49 | 1.14 |
| 2025-04-23 | 5.65 | 5.64 | 0.00 | 0.00 | 36771.01 | 2069.66 | 1.20 |
| 2025-04-22 | 5.60 | 5.64 | 0.04 | 0.71 | 29319.00 | 1652.03 | 0.96 |
| 2025-04-21 | 5.46 | 5.60 | 0.11 | 2.00 | 36292.00 | 2017.14 | 1.18 |
| 2025-04-18 | 5.55 | 5.49 | -0.09 | -1.61 | 42801.00 | 2348.66 | 1.40 |
| 2025-04-17 | 5.47 | 5.58 | 0.09 | 1.64 | 62950.02 | 3526.11 | 2.06 |
| 2025-04-16 | 5.62 | 5.49 | -0.13 | -2.31 | 46841.00 | 2576.01 | 1.53 |
| 2025-04-15 | 5.65 | 5.62 | -0.03 | -0.53 | 29768.00 | 1676.69 | 0.97 |
| 2025-04-14 | 5.63 | 5.65 | 0.03 | 0.53 | 48587.00 | 2754.50 | 1.59 |
| 2025-04-11 | 5.62 | 5.62 | 0.01 | 0.18 | 55978.00 | 3138.49 | 1.83 |
| 2025-04-10 | 5.56 | 5.61 | 0.02 | 0.36 | 94995.25 | 5348.47 | 3.10 |
| 2025-04-09 | 5.13 | 5.59 | 0.36 | 6.88 | 109499.96 | 5738.83 | 3.57 |
| 2025-04-08 | 5.09 | 5.23 | 0.10 | 1.95 | 82461.00 | 4266.24 | 2.69 |
| 2025-04-07 | 5.56 | 5.13 | -0.57 | -10.00 | 77201.00 | 4054.28 | 2.52 |
| 2025-04-03 | 5.60 | 5.70 | 0.03 | 0.53 | 40292.50 | 2289.61 | 1.32 |
| 2025-04-02 | 5.59 | 5.67 | 0.05 | 0.89 | 48670.00 | 2760.51 | 1.59 |
| 2025-04-01 | 5.50 | 5.62 | 0.15 | 2.74 | 60471.51 | 3394.71 | 1.97 |
| 2025-03-31 | 5.57 | 5.47 | -0.13 | -2.32 | 68489.00 | 3740.23 | 2.24 |
| 2025-03-28 | 5.75 | 5.60 | -0.13 | -2.27 | 63908.23 | 3611.75 | 2.09 |
| 2025-03-27 | 5.88 | 5.73 | -0.13 | -2.22 | 98292.00 | 5654.93 | 3.21 |
| 2025-03-26 | 5.68 | 5.86 | 0.19 | 3.35 | 124588.00 | 7268.77 | 4.07 |
| 2025-03-25 | 5.66 | 5.67 | 0.01 | 0.18 | 55145.00 | 3124.53 | 1.80 |
| 2025-03-24 | 5.88 | 5.66 | -0.23 | -3.91 | 104697.73 | 5959.15 | 3.42 |
| 2025-03-21 | 5.86 | 5.89 | 0.03 | 0.51 | 79709.03 | 4676.45 | 2.60 |
| 2025-03-20 | 5.85 | 5.86 | 0.01 | 0.17 | 53879.00 | 3155.42 | 1.76 |
| 2025-03-19 | 5.88 | 5.85 | -0.04 | -0.68 | 42234.50 | 2469.54 | 1.38 |
| 2025-03-18 | 5.88 | 5.89 | 0.01 | 0.17 | 49634.00 | 2899.98 | 1.62 |
| 2025-03-17 | 5.81 | 5.88 | 0.07 | 1.21 | 82527.96 | 4839.64 | 2.69 |
| 2025-03-14 | 5.71 | 5.81 | 0.08 | 1.40 | 65017.00 | 3745.76 | 2.12 |
| 2025-03-13 | 5.81 | 5.73 | -0.09 | -1.55 | 81507.48 | 4655.54 | 2.66 |
| 2025-03-12 | 5.81 | 5.82 | 0.01 | 0.17 | 70232.00 | 4088.94 | 2.29 |
| 2025-03-11 | 5.70 | 5.81 | 0.06 | 1.04 | 92396.29 | 5337.06 | 3.02 |
| 2025-03-10 | 5.73 | 5.75 | 0.03 | 0.52 | 68253.72 | 3925.63 | 2.23 |
| 2025-03-07 | 5.70 | 5.72 | -0.01 | -0.18 | 58421.54 | 3350.80 | 1.91 |
| 2025-03-06 | 5.73 | 5.73 | 0.03 | 0.53 | 61743.72 | 3524.54 | 2.02 |
| 2025-03-05 | 5.87 | 5.70 | -0.11 | -1.89 | 103309.72 | 5904.44 | 3.37 |
| 2025-03-04 | 5.69 | 5.81 | 0.16 | 2.83 | 124495.01 | 7207.26 | 4.06 |
| 2025-03-03 | 5.60 | 5.65 | 0.08 | 1.44 | 51779.00 | 2933.08 | 1.69 |
| 2025-02-28 | 5.73 | 5.57 | -0.15 | -2.62 | 55417.00 | 3138.35 | 1.81 |
| 2025-02-27 | 5.69 | 5.72 | 0.03 | 0.53 | 69113.54 | 3938.38 | 2.26 |
| 2025-02-26 | 5.65 | 5.69 | 0.00 | 0.00 | 61887.45 | 3514.31 | 2.02 |
| 2025-02-25 | 5.66 | 5.69 | -0.02 | -0.35 | 131806.01 | 7502.08 | 4.30 |
| 2025-02-24 | 5.83 | 5.71 | -0.12 | -2.06 | 168206.56 | 9708.70 | 5.49 |
日K线
周K线
月K线
