永安林业
sz000663 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.93
涨跌幅
-2.47%
成交量
5,591,700 股
成交额
33,775,296 元
换手率
1.83%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.07 | 5.93 | 6.19 | 5.91 | -2.47% | 5,591,700 | 33,775,296 | 1.83 |
| 2026-10-13 | 5.85 | 6.08 | 6.14 | 5.75 | +2.70% | 8,521,500 | 50,879,644 | 2.78 |
| 2026-10-12 | 6.10 | 5.92 | 6.16 | 5.89 | -2.95% | 5,401,200 | 32,217,380 | 1.76 |
| 2026-10-09 | 6.04 | 6.10 | 6.10 | 5.83 | +1.67% | 7,066,800 | 42,089,256 | 2.31 |
| 2026-10-08 | 6.09 | 6.00 | 6.19 | 5.97 | -1.32% | 7,167,400 | 43,540,000 | 2.34 |
| 2026-09-30 | 6.14 | 6.08 | 6.19 | 6.00 | -0.33% | 7,194,900 | 43,749,824 | 2.35 |
| 2026-09-29 | 6.00 | 6.10 | 6.28 | 5.98 | +0.33% | 11,674,900 | 71,795,664 | 3.81 |
| 2026-09-28 | 5.99 | 6.08 | 6.28 | 5.91 | +0.00% | 18,229,800 | 110,502,048 | 5.95 |
| 2026-09-24 | 5.94 | 6.08 | 6.13 | 5.88 | +2.70% | 12,294,200 | 73,893,320 | 4.01 |
| 2026-09-23 | 6.07 | 5.92 | 6.08 | 5.92 | -2.47% | 4,419,800 | 26,388,430 | 1.44 |
| 2026-09-22 | 6.06 | 6.07 | 6.13 | 5.94 | -0.16% | 6,602,500 | 39,859,972 | 2.16 |
| 2026-09-21 | 5.95 | 6.08 | 6.10 | 5.94 | +2.18% | 5,247,400 | 31,702,418 | 1.71 |
| 2026-09-18 | 5.98 | 5.95 | 6.07 | 5.92 | -0.50% | 6,607,000 | 39,532,800 | 2.16 |
| 2026-09-17 | 5.95 | 5.98 | 6.01 | 5.76 | -0.33% | 9,187,400 | 54,093,424 | 3.00 |
| 2026-09-16 | 5.83 | 6.00 | 6.09 | 5.76 | +3.45% | 9,538,700 | 56,799,140 | 3.11 |
| 2026-09-15 | 5.94 | 5.80 | 6.05 | 5.77 | -3.33% | 6,322,900 | 37,049,576 | 2.06 |
| 2026-09-14 | 6.04 | 6.00 | 6.10 | 5.91 | -0.66% | 6,870,800 | 41,188,000 | 2.24 |
| 2026-09-11 | 6.19 | 6.04 | 6.20 | 5.98 | -2.74% | 7,514,200 | 45,422,116 | 2.45 |
| 2026-09-10 | 6.30 | 6.21 | 6.33 | 6.18 | -2.05% | 7,553,700 | 47,178,040 | 2.47 |
| 2026-09-09 | 6.24 | 6.34 | 6.42 | 6.24 | +0.16% | 9,434,800 | 59,716,856 | 3.08 |
| 2026-09-08 | 6.20 | 6.33 | 6.34 | 6.16 | +2.26% | 9,492,200 | 59,731,576 | 3.10 |
| 2026-09-07 | 6.18 | 6.19 | 6.23 | 6.05 | +1.14% | 8,723,000 | 53,761,392 | 2.85 |
| 2026-09-04 | 5.99 | 6.12 | 6.24 | 5.90 | +2.17% | 9,870,500 | 60,365,044 | 3.22 |
| 2026-09-03 | 6.14 | 5.99 | 6.17 | 5.98 | -1.80% | 10,056,900 | 60,807,304 | 3.28 |
| 2026-09-02 | 6.23 | 6.10 | 6.28 | 6.06 | -2.40% | 14,319,000 | 87,716,360 | 4.67 |
| 2026-09-01 | 6.06 | 6.25 | 6.53 | 6.06 | +3.48% | 19,173,300 | 120,412,848 | 6.26 |
| 2026-08-31 | 5.98 | 6.04 | 6.08 | 5.92 | +0.83% | 13,786,400 | 82,777,664 | 4.50 |
| 2026-08-28 | 5.80 | 5.99 | 6.05 | 5.76 | +3.28% | 11,398,000 | 67,646,376 | 3.72 |
| 2026-08-27 | 5.75 | 5.80 | 5.82 | 5.73 | +0.35% | 4,068,600 | 23,527,552 | 1.33 |
| 2026-08-26 | 5.75 | 5.78 | 5.85 | 5.73 | -0.34% | 4,759,900 | 27,559,938 | 1.55 |
需要全历史数据与程序化访问？
查看 永安林业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000663 获取全部历史日线。