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 | 5.68 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 5.68 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.16 |
| 今开/元 | 5.25 |
| 最高/元 | 5.68 |
| 最低/元 | 5.16 |
| 成交量/手 | 347678.23 |
| 成交额/万 | 18798.85 |
| 股净值/元 | 10.14 |
| 市净率 | 1.77 |
| 总市值/万 | 191236.47 |
| 流通值/万 | 173979.08 |
| 换手率/% | 11.35 |
| 入市日期 | 1996-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.25 | 5.68 | 0.52 | 10.08 | 347678.23 | 18798.85 | 11.35 |
| 2024-09-27 | 5.07 | 5.16 | 0.13 | 2.58 | 299650.09 | 15121.14 | 9.78 |
| 2024-09-26 | 4.70 | 5.03 | 0.31 | 6.57 | 318656.32 | 16025.63 | 10.40 |
| 2024-09-25 | 4.75 | 4.72 | 0.02 | 0.43 | 116789.54 | 5546.19 | 3.81 |
| 2024-09-24 | 4.56 | 4.70 | 0.09 | 1.95 | 110511.23 | 5135.79 | 3.61 |
| 2024-09-23 | 4.50 | 4.61 | 0.12 | 2.67 | 134265.02 | 6199.79 | 4.38 |
| 2024-09-20 | 4.45 | 4.49 | 0.02 | 0.45 | 107270.00 | 4816.63 | 3.50 |
| 2024-09-19 | 4.38 | 4.47 | 0.06 | 1.36 | 116501.16 | 5181.52 | 3.80 |
| 2024-09-18 | 4.52 | 4.41 | -0.04 | -0.90 | 124909.35 | 5490.62 | 4.08 |
| 2024-09-13 | 4.32 | 4.45 | 0.16 | 3.73 | 181089.02 | 8025.67 | 5.91 |
| 2024-09-12 | 4.36 | 4.29 | -0.01 | -0.23 | 81537.00 | 3527.54 | 2.66 |
| 2024-09-11 | 4.36 | 4.30 | -0.06 | -1.38 | 122237.01 | 5300.99 | 3.99 |
| 2024-09-10 | 4.21 | 4.36 | 0.21 | 5.06 | 213906.01 | 9338.02 | 6.98 |
| 2024-09-09 | 4.11 | 4.15 | 0.05 | 1.22 | 30959.00 | 1276.86 | 1.01 |
| 2024-09-06 | 4.17 | 4.10 | -0.09 | -2.15 | 35150.00 | 1455.24 | 1.15 |
| 2024-09-05 | 4.13 | 4.19 | 0.05 | 1.21 | 28087.00 | 1172.55 | 0.92 |
| 2024-09-04 | 4.16 | 4.14 | -0.06 | -1.43 | 26458.00 | 1099.48 | 0.86 |
| 2024-09-03 | 4.13 | 4.20 | 0.05 | 1.21 | 28325.00 | 1181.50 | 0.92 |
| 2024-09-02 | 4.20 | 4.15 | -0.05 | -1.19 | 43538.10 | 1828.34 | 1.42 |
| 2024-08-30 | 4.12 | 4.20 | 0.08 | 1.94 | 51322.00 | 2148.24 | 1.68 |
| 2024-08-29 | 4.09 | 4.12 | 0.03 | 0.73 | 27902.00 | 1141.21 | 0.91 |
| 2024-08-28 | 4.00 | 4.09 | 0.07 | 1.74 | 37152.00 | 1514.63 | 1.21 |
| 2024-08-27 | 4.07 | 4.02 | -0.05 | -1.23 | 28456.00 | 1146.35 | 0.93 |
| 2024-08-26 | 4.02 | 4.07 | 0.11 | 2.78 | 37739.00 | 1530.25 | 1.23 |
| 2024-08-23 | 4.03 | 3.96 | -0.07 | -1.74 | 41444.00 | 1643.47 | 1.35 |
| 2024-08-22 | 4.10 | 4.03 | -0.06 | -1.47 | 24528.00 | 995.79 | 0.80 |
| 2024-08-21 | 4.10 | 4.09 | -0.03 | -0.73 | 28471.00 | 1167.18 | 0.93 |
| 2024-08-20 | 4.22 | 4.12 | -0.07 | -1.67 | 36260.00 | 1504.28 | 1.18 |
| 2024-08-19 | 4.18 | 4.19 | 0.00 | 0.00 | 37554.00 | 1581.42 | 1.23 |
| 2024-08-16 | 4.28 | 4.19 | -0.09 | -2.10 | 46302.01 | 1949.54 | 1.51 |
| 2024-08-15 | 4.23 | 4.28 | 0.03 | 0.71 | 45791.02 | 1945.96 | 1.49 |
| 2024-08-14 | 4.30 | 4.25 | -0.05 | -1.16 | 31130.00 | 1326.49 | 1.02 |
| 2024-08-13 | 4.27 | 4.30 | 0.02 | 0.47 | 46377.00 | 1971.15 | 1.51 |
| 2024-08-12 | 4.32 | 4.28 | -0.04 | -0.93 | 58209.02 | 2518.40 | 1.90 |
| 2024-08-09 | 4.40 | 4.32 | -0.10 | -2.26 | 61021.01 | 2664.10 | 1.99 |
| 2024-08-08 | 4.36 | 4.42 | 0.07 | 1.61 | 71382.10 | 3122.34 | 2.33 |
| 2024-08-07 | 4.29 | 4.35 | 0.05 | 1.16 | 63415.00 | 2737.60 | 2.07 |
| 2024-08-06 | 4.26 | 4.30 | 0.11 | 2.63 | 60726.00 | 2590.67 | 1.98 |
| 2024-08-05 | 4.31 | 4.19 | -0.10 | -2.33 | 80995.00 | 3482.93 | 2.64 |
| 2024-08-02 | 4.28 | 4.29 | -0.03 | -0.69 | 66985.00 | 2888.55 | 2.19 |
| 2024-08-01 | 4.35 | 4.32 | -0.03 | -0.69 | 59932.00 | 2597.41 | 1.96 |
| 2024-07-31 | 4.21 | 4.35 | 0.12 | 2.84 | 70449.00 | 3028.38 | 2.30 |
| 2024-07-30 | 4.18 | 4.23 | 0.05 | 1.20 | 55761.70 | 2348.99 | 1.82 |
| 2024-07-29 | 4.11 | 4.18 | 0.06 | 1.46 | 75463.71 | 3149.60 | 2.46 |
| 2024-07-26 | 4.08 | 4.12 | 0.01 | 0.24 | 66579.10 | 2737.91 | 2.17 |
| 2024-07-25 | 4.00 | 4.11 | 0.10 | 2.49 | 74906.83 | 3052.15 | 2.45 |
| 2024-07-24 | 4.12 | 4.01 | -0.10 | -2.43 | 71159.01 | 2883.20 | 2.32 |
| 2024-07-23 | 4.19 | 4.11 | -0.10 | -2.38 | 71454.00 | 2999.37 | 2.33 |
| 2024-07-22 | 4.24 | 4.21 | 0.01 | 0.24 | 80054.35 | 3330.56 | 2.61 |
| 2024-07-19 | 4.25 | 4.20 | -0.10 | -2.33 | 91031.35 | 3821.27 | 2.97 |
| 2024-07-18 | 4.30 | 4.30 | -0.06 | -1.38 | 99178.01 | 4193.82 | 3.24 |
| 2024-07-17 | 4.36 | 4.36 | 0.01 | 0.23 | 140346.40 | 6175.48 | 4.58 |
| 2024-07-16 | 4.45 | 4.35 | -0.12 | -2.69 | 149641.00 | 6506.57 | 4.89 |
| 2024-07-15 | 4.68 | 4.47 | -0.06 | -1.33 | 282717.15 | 12720.20 | 9.23 |
| 2024-07-12 | 4.15 | 4.53 | 0.41 | 9.95 | 137901.33 | 6064.14 | 4.50 |
| 2024-07-11 | 4.03 | 4.12 | 0.13 | 3.26 | 75741.00 | 3115.53 | 2.47 |
| 2024-07-10 | 4.01 | 3.99 | -0.08 | -1.97 | 78260.13 | 3121.77 | 2.56 |
| 2024-07-09 | 4.16 | 4.07 | -0.06 | -1.45 | 111399.25 | 4485.36 | 3.64 |
| 2024-07-08 | 4.22 | 4.13 | -0.29 | -6.56 | 116931.00 | 4887.31 | 3.82 |
| 2024-07-05 | 4.30 | 4.42 | 0.15 | 3.51 | 122112.00 | 5285.85 | 3.99 |
| 2024-07-04 | 4.50 | 4.27 | -0.29 | -6.36 | 132078.00 | 5754.38 | 4.31 |
| 2024-07-03 | 4.52 | 4.56 | 0.04 | 0.89 | 201333.28 | 9280.07 | 6.57 |
| 2024-07-02 | 4.43 | 4.52 | 0.19 | 4.39 | 204824.16 | 9412.66 | 6.69 |
| 2024-07-01 | 4.19 | 4.33 | 0.14 | 3.34 | 111580.01 | 4826.29 | 3.64 |
| 2024-06-28 | 4.12 | 4.19 | 0.02 | 0.48 | 41321.00 | 1739.19 | 1.35 |
| 2024-06-27 | 4.26 | 4.17 | -0.10 | -2.34 | 42897.00 | 1811.82 | 1.40 |
| 2024-06-26 | 4.07 | 4.27 | 0.20 | 4.91 | 47180.01 | 1969.22 | 1.54 |
| 2024-06-25 | 4.00 | 4.07 | 0.03 | 0.74 | 40721.00 | 1661.87 | 1.33 |
| 2024-06-24 | 4.21 | 4.04 | -0.20 | -4.72 | 56720.11 | 2310.07 | 1.85 |
| 2024-06-21 | 4.29 | 4.24 | 0.04 | 0.95 | 47133.12 | 2009.01 | 1.54 |
| 2024-06-20 | 4.35 | 4.20 | -0.14 | -3.23 | 45117.36 | 1925.43 | 1.47 |
| 2024-06-19 | 4.39 | 4.34 | -0.04 | -0.91 | 41898.00 | 1833.71 | 1.37 |
| 2024-06-18 | 4.34 | 4.38 | 0.00 | 0.00 | 71988.02 | 3124.81 | 2.35 |
| 2024-06-17 | 4.51 | 4.38 | -0.13 | -2.88 | 48364.00 | 2134.41 | 1.58 |
| 2024-06-14 | 4.52 | 4.51 | -0.01 | -0.22 | 36185.10 | 1619.88 | 1.18 |
| 2024-06-13 | 4.64 | 4.52 | -0.12 | -2.59 | 64347.01 | 2914.36 | 2.10 |
| 2024-06-12 | 4.58 | 4.64 | 0.06 | 1.31 | 45853.00 | 2119.77 | 1.50 |
| 2024-06-11 | 4.63 | 4.58 | -0.05 | -1.08 | 48954.00 | 2230.05 | 1.60 |
| 2024-06-07 | 4.49 | 4.63 | 0.22 | 4.99 | 85147.00 | 3914.89 | 2.78 |
| 2024-06-06 | 4.80 | 4.41 | -0.36 | -7.55 | 109132.00 | 4903.16 | 3.56 |
| 2024-06-05 | 4.87 | 4.77 | -0.12 | -2.45 | 55120.01 | 2643.59 | 1.80 |
| 2024-06-04 | 5.00 | 4.89 | -0.15 | -2.98 | 57922.00 | 2825.22 | 1.89 |
| 2024-06-03 | 5.25 | 5.04 | -0.23 | -4.36 | 80161.00 | 4063.46 | 2.62 |
| 2024-05-31 | 5.32 | 5.27 | -0.05 | -0.94 | 31060.00 | 1646.26 | 1.01 |
| 2024-05-30 | 5.46 | 5.32 | -0.07 | -1.30 | 40636.08 | 2175.64 | 1.33 |
| 2024-05-29 | 5.36 | 5.39 | 0.06 | 1.13 | 36353.01 | 1963.46 | 1.19 |
| 2024-05-28 | 5.48 | 5.33 | -0.14 | -2.56 | 41417.01 | 2234.39 | 1.35 |
| 2024-05-27 | 5.53 | 5.47 | -0.05 | -0.91 | 42015.00 | 2283.28 | 1.37 |
| 2024-05-24 | 5.58 | 5.52 | -0.06 | -1.08 | 26957.00 | 1503.54 | 0.88 |
| 2024-05-23 | 5.73 | 5.58 | -0.18 | -3.13 | 48780.00 | 2735.25 | 1.59 |
| 2024-05-22 | 5.70 | 5.76 | 0.06 | 1.05 | 34645.00 | 1991.54 | 1.13 |
| 2024-05-21 | 5.77 | 5.70 | -0.11 | -1.89 | 41710.17 | 2384.80 | 1.36 |
| 2024-05-20 | 5.77 | 5.81 | 0.02 | 0.35 | 50749.24 | 2945.19 | 1.66 |
| 2024-05-17 | 5.76 | 5.79 | 0.02 | 0.35 | 49745.00 | 2862.53 | 1.62 |
| 2024-05-16 | 5.75 | 5.77 | 0.10 | 1.76 | 53647.00 | 3104.68 | 1.75 |
| 2024-05-15 | 5.69 | 5.67 | 0.01 | 0.18 | 46752.02 | 2658.44 | 1.53 |
| 2024-05-14 | 5.59 | 5.66 | 0.06 | 1.07 | 59985.00 | 3380.11 | 1.96 |
| 2024-05-13 | 5.69 | 5.60 | -0.16 | -2.78 | 94249.00 | 5304.37 | 3.08 |
| 2024-05-10 | 5.86 | 5.76 | -0.10 | -1.71 | 43724.00 | 2523.90 | 1.43 |
| 2024-05-09 | 5.68 | 5.86 | 0.15 | 2.63 | 56339.01 | 3289.42 | 1.84 |
日K线
周K线
月K线
