| 股票名称 | 代码 000663 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 永安林业 | 2026-03-20 五 | 6.99 | 6.94 | 6.83 | 7.00 | 6.76 | -1.59% | 2.78% | 85170 | 5829万 | 20.92 | 23 | -35 | | 2 | 永安林业 | 2026-03-19 四 | 7.13 | 7.15 | 6.94 | 7.14 | 6.91 | -2.94% | 2.33% | 71503 | 5007万 | 21.26 | 23.37 | -35.57 | | 3 | 永安林业 | 2026-03-18 三 | 7.14 | 7.11 | 7.15 | 7.18 | 7.03 | 0.56% | 2.00% | 61409 | 4360万 | 21.9 | 24.07 | -36.64 | | 4 | 永安林业 | 2026-03-17 二 | 7.28 | 7.27 | 7.11 | 7.40 | 7.09 | -2.20% | 2.69% | 82401 | 5977万 | 21.78 | 23.94 | -36.44 | | 5 | 永安林业 | 2026-03-16 一 | 7.19 | 7.16 | 7.27 | 7.38 | 7.19 | 1.54% | 2.84% | 87128 | 6333万 | 22.27 | 24.48 | -37.26 | | 6 | 永安林业 | 2026-03-13 五 | 7.09 | 7.11 | 7.16 | 7.23 | 7.06 | 0.70% | 2.52% | 77094 | 5535万 | 21.93 | 24.11 | -36.69 | | 7 | 永安林业 | 2026-03-12 四 | 7.31 | 7.31 | 7.11 | 7.31 | 7.10 | -2.74% | 3.62% | 111021 | 7962万 | 21.78 | 23.94 | -36.44 | | 8 | 永安林业 | 2026-03-11 三 | 7.43 | 7.42 | 7.31 | 7.45 | 7.24 | -1.48% | 3.77% | 115343 | 8452万 | 22.39 | 24.61 | -37.46 | | 9 | 永安林业 | 2026-03-10 二 | 7.40 | 7.36 | 7.42 | 7.47 | 7.30 | 0.82% | 3.84% | 117683 | 8693万 | 22.73 | 24.98 | -38.03 | | 10 | 永安林业 | 2026-03-09 一 | 7.63 | 7.95 | 7.36 | 7.75 | 7.27 | -7.42% | 7.82% | 239440 | 17779万 | 22.54 | 24.78 | -37.72 | | 11 | 永安林业 | 2026-03-06 五 | 7.72 | 7.72 | 7.95 | 7.97 | 7.70 | 2.98% | 2.84% | 87140 | 6857万 | 24.35 | 26.77 | -40.74 | | 12 | 永安林业 | 2026-03-05 四 | 7.83 | 7.73 | 7.72 | 7.90 | 7.67 | -0.13% | 2.95% | 90319 | 7006万 | 23.65 | 25.99 | -39.56 | | 13 | 永安林业 | 2026-03-04 三 | 7.80 | 7.81 | 7.73 | 7.85 | 7.63 | -1.02% | 3.43% | 105174 | 8133万 | 23.68 | 26.03 | -39.62 | | 14 | 永安林业 | 2026-03-03 二 | 8.04 | 7.98 | 7.81 | 8.12 | 7.80 | -2.13% | 4.41% | 135059 | 10794万 | 23.92 | 26.3 | -40.03 | | 15 | 永安林业 | 2026-03-02 一 | 8.31 | 8.52 | 7.98 | 8.36 | 7.94 | -6.34% | 6.21% | 190153 | 15318万 | 24.44 | 26.87 | -40.9 | | 16 | 永安林业 | 2026-02-27 五 | 8.28 | 8.29 | 8.52 | 8.58 | 8.25 | 2.77% | 4.54% | 139192 | 11754万 | 26.1 | 28.69 | -43.66 | | 17 | 永安林业 | 2026-02-26 四 | 8.25 | 8.25 | 8.29 | 8.39 | 8.15 | 0.48% | 3.39% | 103851 | 8576万 | 25.39 | 27.91 | -42.49 | | 18 | 永安林业 | 2026-02-25 三 | 8.18 | 8.18 | 8.25 | 8.33 | 8.16 | 0.86% | 2.97% | 90937 | 7509万 | 25.27 | 27.78 | -42.28 | | 19 | 永安林业 | 2026-02-24 二 | 8.11 | 8.10 | 8.18 | 8.21 | 8.04 | 0.99% | 3.56% | 108964 | 8875万 | 25.06 | 27.54 | -41.92 | | 20 | 永安林业 | 2026-02-13 五 | 8.00 | 8.00 | 8.10 | 8.30 | 8.00 | 1.25% | 4.26% | 130410 | 10652万 | 24.81 | 27.27 | -41.51 | | 21 | 永安林业 | 2026-02-12 四 | 8.06 | 8.02 | 8.00 | 8.12 | 7.90 | -0.25% | 3.62% | 110938 | 8897万 | 24.5 | 26.93 | -41 | | 22 | 永安林业 | 2026-02-11 三 | 8.06 | 8.08 | 8.02 | 8.13 | 7.98 | -0.74% | 2.90% | 88690 | 7146万 | 24.57 | 27 | -41.1 | | 23 | 永安林业 | 2026-02-10 二 | 8.06 | 8.02 | 8.08 | 8.18 | 7.98 | 0.75% | 3.12% | 95472 | 7728万 | 24.75 | 27.2 | -41.41 | | 24 | 永安林业 | 2026-02-09 一 | 8.08 | 7.98 | 8.02 | 8.08 | 7.93 | 0.50% | 4.16% | 127518 | 10226万 | 24.57 | 27 | -41.1 | | 25 | 永安林业 | 2026-02-06 五 | 7.80 | 7.87 | 7.98 | 8.08 | 7.77 | 1.40% | 5.43% | 166469 | 13256万 | 24.44 | 26.87 | -40.9 | | 26 | 永安林业 | 2026-02-05 四 | 7.80 | 7.83 | 7.87 | 8.09 | 7.75 | 0.51% | 6.14% | 188024 | 14989万 | 24.11 | 26.5 | -40.33 | | 27 | 永安林业 | 2026-02-04 三 | 7.74 | 7.72 | 7.83 | 7.88 | 7.65 | 1.42% | 2.96% | 90602 | 7064万 | 23.98 | 26.36 | -40.13 | | 28 | 永安林业 | 2026-02-03 二 | 7.66 | 7.59 | 7.72 | 7.74 | 7.55 | 1.71% | 4.05% | 123930 | 9516万 | 23.65 | 25.99 | -39.56 | | 29 | 永安林业 | 2026-02-02 一 | 7.76 | 7.83 | 7.59 | 7.88 | 7.59 | -3.07% | 4.48% | 137279 | 10642万 | 23.25 | 25.55 | -38.9 | | 30 | 永安林业 | 2026-01-30 五 | 7.56 | 7.56 | 7.83 | 8.06 | 7.53 | 3.57% | 7.68% | 235361 | 18329万 | 23.98 | 26.36 | -40.13 | | 31 | 永安林业 | 2026-01-29 四 | 7.66 | 7.62 | 7.56 | 7.75 | 7.50 | -0.79% | 3.58% | 109698 | 8369万 | 23.16 | 25.45 | -38.74 | | 32 | 永安林业 | 2026-01-28 三 | 7.89 | 7.87 | 7.62 | 7.89 | 7.47 | -3.18% | 6.08% | 186113 | 14215万 | 23.34 | 25.66 | -39.05 | | 33 | 永安林业 | 2026-01-27 二 | 7.97 | 7.97 | 7.87 | 8.00 | 7.69 | -1.25% | 4.60% | 140977 | 11012万 | 24.11 | 26.5 | -40.33 | | 34 | 永安林业 | 2026-01-26 一 | 8.10 | 8.12 | 7.97 | 8.14 | 7.90 | -1.85% | 6.00% | 183833 | 14666万 | 24.41 | 26.83 | -40.85 | | 35 | 永安林业 | 2026-01-23 五 | 8.14 | 8.14 | 8.12 | 8.30 | 7.97 | -0.25% | 8.31% | 254677 | 20628万 | 24.87 | 27.34 | -41.61 | | 36 | 永安林业 | 2026-01-22 四 | 7.80 | 7.80 | 8.14 | 8.22 | 7.75 | 4.36% | 7.43% | 227490 | 18361万 | 24.93 | 27.41 | -41.72 | | 37 | 永安林业 | 2026-01-21 三 | 7.77 | 7.78 | 7.80 | 7.86 | 7.57 | 0.26% | 4.32% | 132184 | 10226万 | 23.89 | 26.26 | -39.97 | | 38 | 永安林业 | 2026-01-20 二 | 7.61 | 7.64 | 7.78 | 7.84 | 7.60 | 1.83% | 4.59% | 140666 | 10909万 | 23.83 | 26.19 | -39.87 | | 39 | 永安林业 | 2026-01-19 一 | 7.58 | 7.56 | 7.64 | 7.68 | 7.50 | 1.06% | 2.82% | 86419 | 6581万 | 23.4 | 25.72 | -39.15 | | 40 | 永安林业 | 2026-01-16 五 | 7.66 | 7.64 | 7.56 | 7.68 | 7.56 | -1.05% | 3.92% | 120160 | 9132万 | 23.16 | 25.45 | -38.74 | | 41 | 永安林业 | 2026-01-15 四 | 7.62 | 7.65 | 7.64 | 7.68 | 7.56 | -0.13% | 3.31% | 101538 | 7743万 | 23.4 | 25.72 | -39.15 | | 42 | 永安林业 | 2026-01-14 三 | 7.63 | 7.62 | 7.65 | 7.74 | 7.51 | 0.39% | 4.38% | 134057 | 10233万 | 23.43 | 25.76 | -39.21 | | 43 | 永安林业 | 2026-01-13 二 | 7.77 | 7.75 | 7.62 | 7.80 | 7.60 | -1.68% | 4.97% | 152338 | 11730万 | 23.34 | 25.66 | -39.05 | | 44 | 永安林业 | 2026-01-12 一 | 7.56 | 7.56 | 7.75 | 7.86 | 7.50 | 2.51% | 5.20% | 159215 | 12252万 | 23.74 | 26.09 | -39.72 | | 45 | 永安林业 | 2026-01-09 五 | 7.51 | 7.52 | 7.56 | 7.59 | 7.46 | 0.53% | 3.98% | 121842 | 9191万 | 23.16 | 25.45 | -38.74 | | 46 | 永安林业 | 2026-01-08 四 | 7.35 | 7.38 | 7.52 | 7.54 | 7.26 | 1.90% | 5.01% | 153555 | 11423万 | 23.03 | 25.32 | -38.54 | | 47 | 永安林业 | 2026-01-07 三 | 7.36 | 7.37 | 7.38 | 7.44 | 7.30 | 0.14% | 4.50% | 137955 | 10160万 | 22.61 | 24.85 | -37.82 | | 48 | 永安林业 | 2026-01-06 二 | 7.41 | 7.42 | 7.37 | 7.51 | 7.29 | -0.67% | 6.74% | 206573 | 15264万 | 22.57 | 24.81 | -37.77 | | 49 | 永安林业 | 2026-01-05 一 | 7.40 | 7.38 | 7.42 | 7.54 | 7.37 | 0.54% | 4.22% | 129192 | 9606万 | 22.73 | 24.98 | -38.03 | | 50 | 永安林业 | 2025-12-31 三 | 7.60 | 7.56 | 7.38 | 7.64 | 7.23 | -2.38% | 5.14% | 157325 | 11574万 | 22.61 | 24.85 | -37.82 | | 51 | 永安林业 | 2025-12-30 二 | 7.61 | 7.66 | 7.56 | 7.71 | 7.44 | -1.31% | 4.48% | 137296 | 10395万 | 23.16 | 25.45 | -38.74 | | 52 | 永安林业 | 2025-12-29 一 | 7.82 | 7.83 | 7.66 | 7.84 | 7.56 | -2.17% | 5.16% | 158134 | 12112万 | 23.46 | 25.79 | -39.26 | | 53 | 永安林业 | 2025-12-26 五 | 7.76 | 7.76 | 7.83 | 7.91 | 7.70 | 0.90% | 5.47% | 167477 | 13083万 | 23.98 | 26.36 | -40.13 | | 54 | 永安林业 | 2025-12-25 四 | 7.74 | 7.75 | 7.76 | 7.91 | 7.65 | 0.13% | 5.35% | 163920 | 12717万 | 23.77 | 26.13 | -39.77 | | 55 | 永安林业 | 2025-12-24 三 | 7.48 | 7.53 | 7.75 | 7.77 | 7.48 | 2.92% | 6.96% | 213155 | 16407万 | 23.74 | 26.09 | -39.72 | | 56 | 永安林业 | 2025-12-23 二 | 7.57 | 7.55 | 7.53 | 7.68 | 7.39 | -0.26% | 6.01% | 184158 | 13855万 | 23.06 | 25.35 | -38.59 | | 57 | 永安林业 | 2025-12-22 一 | 7.70 | 7.67 | 7.55 | 7.79 | 7.51 | -1.56% | 6.05% | 185453 | 14114万 | 23.13 | 25.42 | -38.69 | | 58 | 永安林业 | 2025-12-19 五 | 7.40 | 7.44 | 7.67 | 7.85 | 7.40 | 3.09% | 7.71% | 236180 | 18056万 | 23.49 | 25.82 | -39.31 | | 59 | 永安林业 | 2025-12-18 四 | 7.57 | 7.50 | 7.44 | 7.61 | 7.40 | -0.80% | 5.42% | 166143 | 12465万 | 22.79 | 25.05 | -38.13 | | 60 | 永安林业 | 2025-12-17 三 | 7.70 | 7.74 | 7.50 | 7.70 | 7.35 | -3.10% | 7.51% | 230090 | 17236万 | 22.97 | 25.25 | -38.44 | | 61 | 永安林业 | 2025-12-16 二 | 8.20 | 8.19 | 7.74 | 8.28 | 7.71 | -5.49% | 8.39% | 256961 | 20240万 | 23.71 | 26.06 | -39.67 | | 62 | 永安林业 | 2025-12-15 一 | 7.89 | 7.95 | 8.19 | 8.69 | 7.87 | 3.02% | 9.43% | 288773 | 23616万 | 25.09 | 27.57 | -41.97 | | 63 | 永安林业 | 2025-12-12 五 | 8.41 | 8.33 | 7.95 | 8.43 | 7.90 | -4.56% | 10.81% | 331200 | 26821万 | 24.35 | 26.77 | -40.74 | | 64 | 永安林业 | 2025-12-11 四 | 8.91 | 8.98 | 8.33 | 8.96 | 8.31 | -7.24% | 10.34% | 316677 | 26935万 | 25.51 | 28.05 | -42.69 | | 65 | 永安林业 | 2025-12-10 三 | 8.91 | 8.93 | 8.98 | 9.30 | 8.82 | 0.56% | 12.01% | 367928 | 33233万 | 27.51 | 30.23 | -46.02 | | 66 | 永安林业 | 2025-12-09 二 | 9.08 | 9.18 | 8.93 | 9.24 | 8.65 | -2.72% | 10.43% | 319426 | 28492万 | 27.35 | 30.07 | -45.77 | | 67 | 永安林业 | 2025-12-08 一 | 8.86 | 8.74 | 9.18 | 9.35 | 8.81 | 5.03% | 13.23% | 405267 | 36886万 | 28.12 | 30.91 | -47.05 | | 68 | 永安林业 | 2025-12-05 五 | 8.16 | 8.30 | 8.74 | 8.87 | 7.95 | 5.30% | 14.20% | 434902 | 37186万 | 26.77 | 29.43 | -44.79 | | 69 | 永安林业 | 2025-12-04 四 | 8.64 | 8.76 | 8.30 | 8.86 | 8.29 | -5.25% | 11.01% | 337344 | 28616万 | 25.42 | 27.94 | -42.54 | | 70 | 永安林业 | 2025-12-03 三 | 8.82 | 9.06 | 8.76 | 9.19 | 8.55 | -3.31% | 14.24% | 436076 | 38345万 | 26.83 | 29.49 | -44.89 | | 71 | 永安林业 | 2025-12-02 二 | 8.73 | 8.76 | 9.06 | 9.20 | 8.69 | 3.42% | 15.38% | 471103 | 42495万 | 27.75 | 30.5 | -46.43 | | 72 | 永安林业 | 2025-12-01 一 | 8.78 | 8.72 | 8.76 | 9.10 | 8.51 | 0.46% | 14.47% | 443252 | 38516万 | 26.83 | 29.49 | -44.89 | | 73 | 永安林业 | 2025-11-28 五 | 8.37 | 8.41 | 8.72 | 8.81 | 8.11 | 3.69% | 14.08% | 431412 | 36749万 | 26.71 | 29.36 | -44.69 | | 74 | 永安林业 | 2025-11-27 四 | 8.98 | 8.99 | 8.41 | 9.06 | 8.39 | -6.45% | 15.10% | 462466 | 39718万 | 25.76 | 28.32 | -43.1 | | 75 | 永安林业 | 2025-11-26 三 | 9.71 | 9.99 | 8.99 | 9.90 | 8.99 | -10.01% | 21.52% | 659237 | 61066万 | 27.54 | 30.27 | -46.07 | | 76 | 永安林业 | 2025-11-25 二 | 9.65 | 10.21 | 9.99 | 10.60 | 9.19 | -2.15% | 30.76% | 942041 | 92599万 | 30.6 | 33.63 | -51.2 | | 77 | 永安林业 | 2025-11-24 一 | 8.77 | 9.28 | 10.21 | 10.21 | 8.77 | 10.02% | 23.81% | 729213 | 68602万 | 31.27 | 34.38 | -52.33 | | 78 | 永安林业 | 2025-11-21 五 | 9.86 | 9.80 | 9.28 | 10.78 | 9.16 | -5.31% | 38.28% | 1172494 | 122023万 | 28.42 | 31.24 | -47.56 | | 79 | 永安林业 | 2025-11-20 四 | 8.67 | 8.91 | 9.80 | 9.80 | 8.15 | 9.99% | 31.52% | 965435 | 87832万 | 30.02 | 33 | -50.22 | | 80 | 永安林业 | 2025-11-19 三 | 7.93 | 8.10 | 8.91 | 8.91 | 7.72 | 10.00% | 16.86% | 516384 | 44146万 | 27.29 | 30 | -45.66 | | 81 | 永安林业 | 2025-11-18 二 | 9.51 | 9.00 | 8.10 | 9.70 | 8.10 | -10.00% | 21.71% | 665040 | 56961万 | 24.81 | 27.27 | -41.51 | | 82 | 永安林业 | 2025-11-17 一 | 8.15 | 8.18 | 9.00 | 9.00 | 8.03 | 10.02% | 12.15% | 372140 | 31187万 | 27.57 | 30.3 | -46.12 |
|
行情刷新 | 流通股东
 |
