Fujian Yongan Forestry Group Joint-Stock (000663)

000663
🏛️ 중국 →
6.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.44 6.44 6.39 6.43 226.4K
09:35 6.42 6.47 6.42 6.47 157.9K
09:40 6.46 6.47 6.45 6.46 130.6K
09:45 6.46 6.51 6.46 6.51 189.8K
09:50 6.51 6.51 6.49 6.50 120.7K
09:55 6.50 6.51 6.48 6.50 83.4K
10:00 6.50 6.51 6.47 6.49 203.3K
10:05 6.48 6.50 6.47 6.50 96.3K
10:10 6.49 6.50 6.49 6.50 56.2K
10:15 6.49 6.49 6.48 6.49 117.3K
10:20 6.49 6.50 6.48 6.49 102.5K
10:25 6.49 6.50 6.49 6.49 8.1K
10:30 6.49 6.49 6.48 6.49 38.5K
10:35 6.49 6.50 6.49 6.49 4.6K
10:40 6.49 6.50 6.48 6.50 37.0K
10:45 6.49 6.50 6.49 6.49 9.4K
10:50 6.49 6.49 6.47 6.47 23.7K
10:55 6.48 6.48 6.46 6.46 74.0K
11:00 6.46 6.48 6.46 6.47 45.9K
11:05 6.47 6.47 6.45 6.45 30.1K
11:10 6.46 6.46 6.44 6.44 46.0K
11:15 6.44 6.45 6.44 6.44 21.6K
11:20 6.44 6.45 6.43 6.45 49.4K
11:25 6.45 6.46 6.44 6.44 38.9K
13:00 6.44 6.44 6.41 6.41 87.3K
13:05 6.41 6.43 6.40 6.40 99.8K
13:10 6.40 6.40 6.39 6.39 85.4K
13:15 6.38 6.40 6.38 6.39 103.9K
13:20 6.39 6.40 6.38 6.39 39.0K
13:25 6.39 6.39 6.38 6.39 38.2K
13:30 6.38 6.41 6.38 6.41 55.3K
13:35 6.41 6.43 6.41 6.42 41.3K
13:40 6.42 6.43 6.41 6.42 85.4K
13:45 6.42 6.42 6.41 6.41 34.0K
13:50 6.41 6.42 6.40 6.41 58.4K
13:55 6.41 6.42 6.41 6.42 36.9K
14:00 6.41 6.42 6.40 6.40 41.3K
14:05 6.40 6.41 6.39 6.40 37.9K
14:10 6.39 6.42 6.39 6.42 42.8K
14:15 6.42 6.42 6.41 6.42 76.6K
14:20 6.43 6.43 6.42 6.42 13.2K
14:25 6.43 6.45 6.43 6.44 113.2K
14:30 6.44 6.46 6.43 6.44 161.0K
14:35 6.44 6.44 6.42 6.42 75.4K
14:40 6.43 6.43 6.41 6.41 47.9K
14:45 6.41 6.42 6.41 6.41 54.8K
14:50 6.41 6.42 6.40 6.42 98.8K
14:55 6.41 6.42 6.41 6.41 23.6K
15:40 6.41 6.41 6.41 6.41 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.38 6.57 6.35 6.51 5.3M
2025-09-25 6.44 6.52 6.38 6.41 3.5M
2025-09-24 6.28 6.48 6.25 6.45 4.4M
2025-09-23 6.39 6.41 6.14 6.31 6.7M
2025-09-22 6.48 6.53 6.37 6.40 4.8M
2025-09-19 6.56 6.59 6.42 6.50 5.1M
2025-09-18 6.73 6.73 6.50 6.53 6.7M
2025-09-17 6.70 6.73 6.65 6.68 3.5M
2025-09-16 6.67 6.72 6.62 6.71 4.5M
2025-09-15 6.69 6.70 6.59 6.67 3.6M
2025-09-12 6.68 6.71 6.64 6.69 4.8M
2025-09-11 6.72 6.72 6.58 6.70 6.2M
2025-09-10 6.55 6.78 6.55 6.72 7.3M
2025-09-09 6.62 6.65 6.54 6.58 4.4M
2025-09-08 6.53 6.63 6.52 6.62 6.6M
2025-09-05 6.50 6.54 6.36 6.51 5.6M
2025-09-04 6.39 6.55 6.38 6.48 8.3M
2025-09-03 6.60 6.61 6.36 6.39 7.0M
2025-09-02 6.59 6.76 6.40 6.61 11.4M
2025-09-01 6.56 6.66 6.48 6.59 6.9M
2025-08-29 6.58 6.61 6.50 6.52 7.9M
2025-08-28 6.64 6.73 6.42 6.59 16.0M
2025-08-27 7.04 7.06 6.64 6.64 29.0M
2025-08-26 7.44 7.55 6.97 7.01 42.5M
2025-08-25 7.00 7.50 6.95 7.29 24.1M
2025-08-22 7.02 7.15 6.94 7.00 9.4M
2025-08-21 6.98 7.08 6.96 7.02 5.8M
2025-08-20 6.93 7.02 6.91 6.99 6.4M
2025-08-19 6.87 7.00 6.80 6.96 7.1M
2025-08-18 6.95 6.98 6.85 6.87 8.1M
2025-08-15 6.90 6.92 6.82 6.87 6.2M
2025-08-14 7.10 7.15 6.87 6.87 11.6M
2025-08-13 7.18 7.24 7.07 7.09 12.7M
2025-08-12 7.20 7.30 7.12 7.16 17.0M
2025-08-11 7.15 7.23 7.11 7.14 6.2M
2025-08-08 7.11 7.16 7.04 7.14 5.3M
2025-08-07 7.13 7.20 7.08 7.11 6.7M
2025-08-06 7.15 7.18 7.04 7.10 5.5M
2025-08-05 7.02 7.18 6.97 7.15 8.5M
2025-08-04 6.95 7.02 6.84 7.01 5.8M
2025-08-01 6.89 6.99 6.83 6.97 5.6M
2025-07-31 6.90 6.92 6.81 6.84 5.4M
2025-07-30 6.92 6.95 6.82 6.88 4.1M
2025-07-29 6.98 6.99 6.83 6.94 7.1M
2025-07-28 6.97 7.08 6.94 6.98 6.2M
2025-07-25 7.03 7.07 6.94 6.96 5.3M
2025-07-24 7.02 7.09 6.99 7.02 5.0M
2025-07-23 7.05 7.13 6.97 7.02 7.6M
2025-07-22 7.04 7.08 6.99 7.04 4.3M
2025-07-21 7.02 7.07 7.00 7.05 6.7M
2025-07-18 6.92 7.05 6.92 7.02 9.5M
2025-07-17 6.89 6.93 6.82 6.90 4.6M
2025-07-16 6.69 6.90 6.68 6.88 8.8M
2025-07-15 6.88 6.90 6.55 6.65 11.0M
2025-07-14 6.95 6.95 6.88 6.90 5.4M
2025-07-11 7.05 7.10 6.87 6.89 12.1M
2025-07-10 6.98 7.09 6.93 7.08 8.0M
2025-07-09 6.97 7.07 6.91 7.03 8.4M
2025-07-08 7.05 7.08 6.89 6.95 10.7M
2025-07-07 7.05 7.10 6.96 7.03 7.2M
2025-07-04 7.06 7.20 7.00 7.03 11.2M
2025-07-03 6.95 7.10 6.90 7.06 9.4M
2025-07-02 7.00 7.04 6.86 6.96 12.4M
2025-07-01 6.92 7.06 6.86 7.01 15.1M
2025-06-30 6.75 6.95 6.71 6.89 10.9M
2025-06-27 6.76 6.79 6.64 6.75 8.0M
2025-06-26 6.65 6.79 6.61 6.73 8.3M
2025-06-25 6.69 6.74 6.54 6.65 11.0M
2025-06-24 6.66 6.68 6.53 6.66 11.3M
2025-06-23 6.42 6.60 6.38 6.59 12.4M
2025-06-20 6.68 6.81 6.45 6.48 16.9M
2025-06-19 6.57 6.93 6.54 6.70 27.3M
2025-06-18 7.10 7.32 6.55 6.56 37.2M
2025-06-17 6.82 6.92 6.69 6.86 22.1M
2025-06-16 6.49 6.92 6.41 6.82 27.2M
2025-06-13 6.63 6.64 6.42 6.47 10.4M
2025-06-12 6.60 6.66 6.49 6.64 7.4M
2025-06-11 6.59 6.63 6.50 6.58 6.0M
2025-06-10 6.59 6.69 6.46 6.55 9.5M
2025-06-09 6.53 6.57 6.49 6.54 5.9M
2025-06-06 6.43 6.62 6.39 6.54 10.8M
2025-06-05 6.56 6.56 6.38 6.43 9.1M
2025-06-04 6.48 6.56 6.42 6.54 8.9M
2025-06-03 6.36 6.53 6.31 6.49 10.7M
2025-05-30 6.60 6.65 6.34 6.40 17.5M
2025-05-29 6.59 6.59 6.49 6.58 16.1M
2025-05-28 6.30 6.70 6.30 6.59 34.9M
2025-05-27 6.16 6.45 6.07 6.37 24.4M
2025-05-26 6.03 6.23 6.00 6.12 12.5M
2025-05-23 6.16 6.23 5.99 6.03 17.2M
2025-05-22 6.03 6.30 5.87 6.18 27.6M
2025-05-21 6.10 6.12 5.99 6.04 6.4M
2025-05-20 6.10 6.14 6.00 6.09 8.1M
2025-05-19 5.95 6.16 5.91 6.04 12.2M
2025-05-16 5.91 5.96 5.86 5.88 4.7M
2025-05-15 5.82 5.92 5.75 5.91 8.2M
2025-05-14 5.83 5.86 5.76 5.79 5.6M
2025-05-13 5.82 5.93 5.79 5.84 7.2M
2025-05-12 5.81 5.84 5.71 5.79 4.8M
2025-05-09 5.77 5.86 5.75 5.80 7.1M
2025-05-08 5.71 5.85 5.68 5.79 6.8M
2025-05-07 5.77 5.78 5.69 5.74 5.8M
2025-05-06 5.70 5.79 5.64 5.69 6.4M
2025-04-30 5.56 5.71 5.55 5.64 6.5M
2025-04-29 5.38 5.60 5.37 5.60 5.5M
2025-04-28 5.54 5.55 5.37 5.42 5.3M
2025-04-25 5.63 5.63 5.51 5.52 3.7M
2025-04-24 5.66 5.66 5.50 5.58 3.5M
2025-04-23 5.65 5.66 5.58 5.64 3.7M
2025-04-22 5.60 5.70 5.59 5.64 2.9M
2025-04-21 5.46 5.62 5.43 5.60 3.6M
2025-04-18 5.55 5.60 5.40 5.49 4.3M
2025-04-17 5.47 5.70 5.43 5.58 6.3M
2025-04-16 5.62 5.63 5.38 5.49 4.7M
2025-04-15 5.65 5.71 5.60 5.62 3.0M
2025-04-14 5.63 5.72 5.63 5.65 4.9M
2025-04-11 5.62 5.67 5.53 5.62 5.6M
2025-04-10 5.56 5.73 5.46 5.61 9.5M
2025-04-09 5.13 5.68 4.91 5.59 10.9M
2025-04-08 5.09 5.32 5.02 5.23 8.2M
2025-04-07 5.56 5.56 5.13 5.13 7.7M
2025-04-03 5.60 5.72 5.60 5.70 4.0M
2025-04-02 5.59 5.75 5.56 5.67 4.9M
2025-04-01 5.50 5.68 5.50 5.62 6.0M
2025-03-31 5.57 5.59 5.38 5.47 6.8M
2025-03-28 5.75 5.77 5.59 5.60 6.4M
2025-03-27 5.88 5.88 5.70 5.73 9.8M
2025-03-26 5.68 5.95 5.64 5.86 12.5M
2025-03-25 5.66 5.74 5.59 5.67 5.5M
2025-03-24 5.88 5.88 5.55 5.66 10.5M
2025-03-21 5.86 5.91 5.82 5.89 8.0M
2025-03-20 5.85 5.89 5.81 5.86 5.4M
2025-03-19 5.88 5.89 5.81 5.85 4.2M
2025-03-18 5.88 5.89 5.81 5.89 5.0M
2025-03-17 5.81 5.90 5.78 5.88 8.3M
2025-03-14 5.71 5.84 5.69 5.81 6.5M
2025-03-13 5.81 5.83 5.66 5.73 8.2M
2025-03-12 5.81 5.87 5.78 5.82 7.0M
2025-03-11 5.70 5.85 5.70 5.81 9.2M
2025-03-10 5.73 5.80 5.70 5.75 6.8M
2025-03-07 5.70 5.84 5.68 5.72 5.8M
2025-03-06 5.73 5.76 5.64 5.73 6.2M
2025-03-05 5.87 5.88 5.63 5.70 10.3M
2025-03-04 5.69 5.96 5.63 5.81 12.4M
2025-03-03 5.60 5.73 5.58 5.65 5.2M
2025-02-28 5.73 5.75 5.55 5.57 5.5M
2025-02-27 5.69 5.79 5.63 5.72 6.9M
2025-02-26 5.65 5.74 5.65 5.69 6.2M
2025-02-25 5.66 5.85 5.58 5.69 13.2M
2025-02-24 5.83 5.92 5.69 5.71 16.8M
2025-02-21 5.79 5.90 5.76 5.83 20.5M
2025-02-20 5.69 6.10 5.65 5.93 32.5M
2025-02-19 5.74 5.79 5.63 5.70 11.0M
2025-02-18 5.88 5.90 5.66 5.68 21.8M
2025-02-17 5.50 6.00 5.45 5.99 26.2M
2025-02-14 5.40 5.58 5.37 5.45 10.1M
2025-02-13 5.45 5.50 5.37 5.39 5.8M
2025-02-12 5.43 5.46 5.39 5.44 5.3M
2025-02-11 5.50 5.51 5.36 5.43 5.6M
2025-02-10 5.40 5.49 5.36 5.49 5.5M
2025-02-07 5.28 5.43 5.25 5.35 7.4M
2025-02-06 5.37 5.37 5.17 5.28 7.8M
2025-02-05 5.22 5.37 5.15 5.32 7.7M
2025-01-27 5.09 5.30 5.08 5.15 7.5M
2025-01-24 5.12 5.14 5.00 5.07 5.7M
2025-01-23 5.14 5.22 5.07 5.07 6.0M
2025-01-22 5.09 5.09 4.97 5.08 6.0M
2025-01-21 5.30 5.34 5.03 5.07 9.0M
2025-01-20 5.18 5.33 5.10 5.29 6.6M
2025-01-17 5.25 5.25 5.13 5.18 5.0M
2025-01-16 5.20 5.28 5.16 5.22 5.4M
2025-01-15 5.11 5.20 5.09 5.15 5.4M
2025-01-14 4.94 5.14 4.93 5.14 7.4M
2025-01-13 4.89 4.96 4.71 4.94 5.7M
2025-01-10 5.10 5.14 4.89 4.91 5.6M
2025-01-09 5.14 5.18 5.05 5.12 5.6M
2025-01-08 5.10 5.19 4.94 5.15 9.7M
2025-01-07 5.02 5.13 4.94 5.13 9.1M
2025-01-06 5.02 5.13 4.82 5.02 7.5M
2025-01-03 5.38 5.44 5.04 5.05 10.5M
2025-01-02 5.38 5.63 5.33 5.38 8.1M