Fujian Yongan Forestry Group Joint-Stock (000663)

000663
🏛️ 중국 →
6.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.20 9.28 9.12 9.18 2.9M
2021-12-30 9.33 9.33 9.18 9.22 3.0M
2021-12-29 9.45 9.56 9.20 9.34 4.3M
2021-12-28 9.43 9.50 9.30 9.45 2.8M
2021-12-27 9.16 9.74 9.09 9.43 9.6M
2021-12-24 9.31 9.36 9.14 9.16 3.0M
2021-12-23 9.33 9.36 9.25 9.30 3.1M
2021-12-22 9.30 9.35 9.23 9.33 2.1M
2021-12-21 9.08 9.48 9.00 9.30 2.9M
2021-12-20 9.28 9.28 9.05 9.12 3.7M
2021-12-17 9.38 9.38 9.26 9.28 3.2M
2021-12-16 9.39 9.41 9.29 9.38 3.3M
2021-12-15 9.38 9.43 9.32 9.39 3.2M
2021-12-14 9.41 9.45 9.32 9.45 4.4M
2021-12-13 9.57 9.68 9.30 9.45 6.1M
2021-12-10 9.36 9.80 9.32 9.60 6.7M
2021-12-09 9.36 9.54 9.31 9.38 4.6M
2021-12-08 9.31 9.41 9.25 9.39 4.2M
2021-12-07 9.28 9.35 9.16 9.35 5.9M
2021-12-06 9.42 9.54 9.24 9.24 8.9M
2021-12-03 9.76 10.03 9.49 9.50 16.5M
2021-12-02 11.00 11.10 9.82 9.89 34.6M
2021-12-01 9.42 10.33 9.31 10.33 34.7M
2021-11-30 9.41 9.53 9.35 9.39 4.1M
2021-11-29 9.30 9.75 9.26 9.52 5.2M
2021-11-26 9.50 9.56 9.39 9.42 3.3M
2021-11-25 9.51 9.67 9.39 9.50 2.7M
2021-11-24 9.71 9.72 9.45 9.49 3.4M
2021-11-23 9.86 9.89 9.71 9.71 3.3M
2021-11-22 9.34 10.14 9.13 9.86 8.6M
2021-11-19 9.65 9.73 9.29 9.33 7.6M
2021-11-18 9.78 9.79 9.67 9.68 2.0M
2021-11-17 9.84 9.84 9.69 9.78 2.3M
2021-11-16 10.18 10.18 9.72 9.75 4.0M
2021-11-15 9.78 10.25 9.60 9.99 7.1M
2021-11-12 9.73 9.89 9.69 9.75 3.3M
2021-11-11 9.69 9.86 9.68 9.75 2.5M
2021-11-10 9.74 9.78 9.53 9.68 3.4M
2021-11-09 9.84 9.93 9.73 9.78 2.9M
2021-11-08 9.80 10.08 9.68 9.83 3.1M
2021-11-05 9.97 10.10 9.79 9.82 3.6M
2021-11-04 9.77 10.08 9.77 9.97 6.8M
2021-11-03 9.58 9.95 9.46 9.87 3.4M
2021-11-02 9.98 9.98 9.51 9.58 6.2M
2021-11-01 10.19 10.22 9.93 9.97 4.5M
2021-10-29 10.10 10.45 9.84 10.19 13.8M
2021-10-28 10.86 10.98 9.90 9.94 10.1M
2021-10-27 11.01 11.19 10.76 10.88 5.5M
2021-10-26 10.86 11.56 10.70 11.18 10.8M
2021-10-25 11.21 11.21 10.71 10.86 4.5M
2021-10-22 11.07 11.18 10.74 10.93 6.1M
2021-10-21 10.51 11.38 10.32 11.21 10.0M
2021-10-20 10.65 10.84 10.46 10.56 3.5M
2021-10-19 10.97 11.08 10.64 10.69 4.7M
2021-10-18 11.00 11.08 10.65 10.95 3.1M
2021-10-15 11.31 11.42 10.91 10.99 4.9M
2021-10-14 11.18 11.49 10.92 11.14 5.6M
2021-10-13 11.76 11.79 11.13 11.21 6.6M
2021-10-12 11.96 12.30 11.43 11.58 15.4M
2021-10-11 10.85 11.88 10.76 11.88 17.1M
2021-10-08 10.18 11.14 10.13 10.80 9.6M
2021-09-30 10.04 10.39 9.99 10.14 5.0M
2021-09-29 10.50 10.63 9.82 9.98 9.4M
2021-09-28 11.01 11.08 10.00 10.71 12.7M
2021-09-27 9.61 10.89 9.30 10.89 16.4M
2021-09-24 10.46 10.47 9.88 9.90 20.9M
2021-09-23 11.51 12.06 10.98 10.98 30.8M
2021-09-17 10.56 10.98 10.56 10.96 3.1M
2021-09-16 10.52 10.90 10.44 10.62 2.8M
2021-09-15 10.70 10.74 10.31 10.60 3.3M
2021-09-14 11.00 11.00 10.77 10.80 3.4M
2021-09-13 11.18 11.18 10.83 11.11 4.1M
2021-09-10 11.10 11.23 10.89 11.18 4.9M
2021-09-09 11.16 11.18 10.98 11.15 3.3M
2021-09-08 11.15 11.29 11.01 11.16 3.7M
2021-09-07 11.35 11.36 11.06 11.17 3.5M
2021-09-06 11.15 11.49 11.04 11.28 4.3M
2021-09-03 11.05 11.29 10.70 11.25 4.8M
2021-09-02 10.71 11.42 10.54 11.21 8.7M
2021-09-01 11.66 11.66 11.09 11.09 6.2M
2021-08-31 11.80 11.84 11.55 11.67 2.6M
2021-08-30 11.87 11.98 11.61 11.71 3.3M
2021-08-27 11.40 11.99 11.29 11.88 4.6M
2021-08-26 11.82 11.98 11.45 11.47 4.4M
2021-08-25 11.70 12.07 11.70 11.87 3.9M
2021-08-24 11.68 11.86 11.45 11.80 5.5M
2021-08-23 11.09 11.66 11.00 11.66 9.3M
2021-08-20 10.93 11.13 10.90 11.10 3.4M
2021-08-19 11.05 11.17 10.88 10.93 3.5M
2021-08-18 10.85 11.26 10.85 11.17 3.6M
2021-08-17 10.83 11.18 10.80 10.90 5.8M
2021-08-16 11.00 11.16 10.72 10.83 7.1M
2021-08-13 11.18 11.39 11.00 11.19 5.0M
2021-08-12 11.28 11.57 10.86 11.22 10.1M
2021-08-11 10.58 11.21 10.58 11.21 9.9M
2021-08-10 10.66 10.78 10.46 10.68 7.2M
2021-08-09 10.00 10.55 9.86 10.55 8.0M
2021-08-06 10.24 10.49 9.82 10.05 8.5M
2021-08-05 9.68 10.14 9.51 10.14 7.7M
2021-08-04 9.18 9.66 8.99 9.66 9.4M
2021-08-03 9.51 9.84 9.18 9.20 10.1M
2021-08-02 10.00 10.00 9.66 9.66 6.7M
2021-07-30 10.10 10.46 9.99 10.17 6.7M
2021-07-29 10.45 10.59 9.94 9.96 8.0M
2021-07-28 10.75 10.93 10.45 10.45 6.0M
2021-07-27 11.56 11.72 10.96 11.00 5.2M
2021-07-26 11.61 11.76 11.31 11.51 4.7M
2021-07-23 12.09 12.16 11.29 11.61 9.2M
2021-07-22 11.35 11.88 11.35 11.88 8.0M
2021-07-21 10.83 11.31 10.80 11.31 3.8M
2021-07-20 11.15 11.15 10.68 10.77 10.4M
2021-07-19 11.82 11.90 11.24 11.24 7.5M
2021-07-16 12.33 12.58 11.83 11.83 11.7M
2021-07-15 12.33 12.98 12.33 12.45 8.1M
2021-07-14 12.46 12.85 12.13 12.38 10.1M
2021-07-13 11.87 12.51 11.51 12.51 10.6M
2021-07-12 12.16 12.35 11.81 11.91 7.2M
2021-07-09 12.35 12.60 11.92 12.38 9.1M
2021-07-08 11.49 12.05 11.31 12.05 11.6M
2021-07-07 11.48 11.48 11.22 11.48 17.7M
2021-07-06 10.51 10.93 10.51 10.93 3.7M
2021-07-05 10.90 10.90 10.41 10.41 10.6M
2021-07-02 11.30 11.45 10.88 10.96 10.4M
2021-07-01 11.86 12.04 11.45 11.45 10.9M
2021-06-30 12.11 12.77 11.80 12.05 10.1M
2021-06-29 12.99 13.09 12.20 12.28 12.9M
2021-06-28 11.78 12.84 11.73 12.83 14.9M
2021-06-25 11.86 12.23 11.66 12.23 17.0M
2021-06-24 12.16 12.18 11.10 11.65 16.5M
2021-06-23 11.55 11.60 11.35 11.60 2.1M
2021-06-22 10.52 11.05 10.39 11.05 7.9M
2021-06-21 9.90 10.52 9.81 10.52 13.0M
2021-06-18 9.55 10.04 9.34 10.02 9.3M
2021-06-17 9.64 9.80 9.34 9.56 7.9M
2021-06-16 10.11 10.41 9.71 9.77 7.5M
2021-06-15 10.10 10.75 10.10 10.21 10.4M
2021-06-11 9.40 10.32 9.34 10.32 17.0M
2021-06-10 10.87 10.87 9.83 9.83 22.3M
2021-06-09 10.35 10.35 10.21 10.35 4.2M
2021-06-08 9.86 9.86 9.56 9.86 7.0M
2021-06-07 9.39 9.39 9.10 9.39 3.7M
2021-06-04 8.46 8.94 8.43 8.94 9.4M
2021-06-03 8.46 8.75 8.25 8.51 12.0M
2021-06-02 8.16 8.72 8.16 8.58 11.3M
2021-06-01 8.25 8.34 7.85 8.34 16.9M
2021-05-31 7.53 7.94 7.51 7.94 9.9M
2021-05-28 7.20 7.56 7.15 7.56 13.6M
2021-05-27 7.28 7.38 7.02 7.20 11.2M
2021-05-26 6.90 7.33 6.78 7.29 13.0M
2021-05-25 7.15 7.15 6.65 6.99 13.9M
2021-05-24 6.81 6.81 6.81 6.81 1.4M
2021-05-21 6.19 6.49 6.19 6.49 6.6M
2021-05-20 5.97 6.27 5.97 6.18 2.9M
2021-05-19 5.83 5.98 5.82 5.97 2.7M
2021-05-18 5.67 5.96 5.67 5.81 4.3M
2021-05-17 6.19 6.19 5.97 5.97 4.9M
2021-05-14 6.29 6.37 6.22 6.28 4.3M
2021-05-13 6.05 6.35 6.02 6.31 4.5M
2021-05-12 6.00 6.30 5.93 6.20 7.2M
2021-05-11 6.12 6.27 5.95 6.04 8.0M
2021-05-10 5.82 6.10 5.82 6.05 5.0M
2021-05-07 5.75 5.87 5.60 5.82 5.2M
2021-05-06 5.58 5.68 5.55 5.60 4.2M
2021-04-30 5.96 5.96 5.42 5.58 8.7M
2021-04-29 5.56 5.68 5.54 5.68 3.1M
2021-04-28 5.12 5.41 5.12 5.41 6.0M
2021-04-27 5.07 5.18 5.04 5.15 3.2M
2021-04-26 5.05 5.08 5.01 5.07 1.5M
2021-04-23 5.13 5.13 5.04 5.05 2.7M
2021-04-22 5.09 5.12 5.07 5.12 1.6M
2021-04-21 5.07 5.09 5.05 5.09 2.0M
2021-04-20 5.06 5.10 5.05 5.08 2.6M
2021-04-19 5.12 5.13 5.04 5.07 3.5M
2021-04-16 5.11 5.18 5.09 5.12 2.6M
2021-04-15 5.26 5.28 5.08 5.11 3.4M
2021-04-14 5.05 5.09 5.05 5.06 1.7M
2021-04-13 5.04 5.12 5.04 5.07 1.4M
2021-04-12 5.09 5.15 5.06 5.06 2.0M
2021-04-09 5.08 5.14 5.08 5.11 1.7M
2021-04-08 5.17 5.25 5.08 5.09 2.5M
2021-04-07 5.11 5.22 5.06 5.18 4.0M
2021-04-06 4.96 5.10 4.96 5.08 2.5M
2021-04-02 5.15 5.16 4.95 4.99 4.5M
2021-04-01 5.17 5.25 5.05 5.13 3.2M
2021-03-31 5.15 5.35 5.15 5.17 3.9M
2021-03-30 5.27 5.27 5.07 5.15 7.0M
2021-03-29 5.41 5.53 5.20 5.34 9.7M
2021-03-26 5.33 5.49 5.25 5.41 9.4M
2021-03-25 5.46 5.52 5.22 5.28 13.2M
2021-03-24 5.15 5.42 5.06 5.41 13.2M
2021-03-23 4.99 5.16 4.83 5.16 14.9M
2021-03-22 4.68 4.91 4.50 4.91 10.2M
2021-03-19 4.45 4.71 4.43 4.68 11.0M
2021-03-18 4.44 4.66 4.37 4.49 6.1M
2021-03-17 4.47 4.55 4.43 4.45 3.4M
2021-03-16 4.46 4.48 4.35 4.44 4.4M
2021-03-15 4.39 4.45 4.35 4.43 3.2M
2021-03-12 4.27 4.42 4.26 4.35 5.4M
2021-03-11 4.39 4.49 4.37 4.45 3.9M
2021-03-10 4.30 4.40 4.29 4.40 2.8M
2021-03-09 4.35 4.37 4.20 4.30 2.7M
2021-03-08 4.54 4.54 4.35 4.36 3.3M
2021-03-05 4.46 4.53 4.43 4.50 3.0M
2021-03-04 4.44 4.55 4.42 4.48 4.0M
2021-03-03 4.35 4.42 4.33 4.41 3.4M
2021-03-02 4.31 4.41 4.29 4.35 3.9M
2021-03-01 4.28 4.33 4.27 4.31 2.6M
2021-02-26 4.30 4.35 4.25 4.28 3.8M
2021-02-25 4.25 4.29 4.21 4.28 2.2M
2021-02-24 4.15 4.24 4.13 4.20 5.4M
2021-02-23 4.29 4.45 4.29 4.29 11.6M
2021-02-22 4.43 4.68 4.43 4.52 5.4M
2021-02-19 4.28 4.57 4.24 4.47 9.2M
2021-02-18 4.38 4.38 4.27 4.36 7.8M
2021-02-10 4.15 4.20 4.10 4.17 2.1M
2021-02-09 4.13 4.15 4.11 4.14 2.0M
2021-02-08 4.12 4.18 4.06 4.15 2.0M
2021-02-05 4.20 4.20 4.09 4.11 2.9M
2021-02-04 4.39 4.40 4.16 4.21 5.3M
2021-02-03 4.50 4.55 4.34 4.38 6.8M
2021-02-02 4.42 4.42 4.38 4.42 4.1M
2021-02-01 4.21 4.28 4.20 4.21 2.7M
2021-01-29 4.21 4.34 4.00 4.25 3.7M
2021-01-28 4.30 4.30 4.18 4.20 2.8M
2021-01-27 4.30 4.35 4.18 4.27 5.0M
2021-01-26 4.08 4.27 4.08 4.27 6.6M
2021-01-25 4.14 4.14 4.04 4.07 4.3M
2021-01-22 4.23 4.24 4.10 4.14 7.2M
2021-01-21 4.04 4.04 4.04 4.04 0.9M
2021-01-20 3.89 3.89 3.79 3.85 2.2M
2021-01-19 3.84 3.90 3.83 3.89 1.7M
2021-01-18 3.81 3.85 3.81 3.84 1.0M
2021-01-15 3.84 3.88 3.77 3.80 2.5M
2021-01-14 3.84 3.86 3.80 3.84 1.0M
2021-01-13 3.82 3.91 3.77 3.85 3.1M
2021-01-12 3.90 3.91 3.80 3.82 3.3M
2021-01-11 3.93 3.95 3.91 3.91 1.0M
2021-01-08 3.92 3.94 3.88 3.93 1.3M
2021-01-07 3.97 3.99 3.91 3.92 1.3M
2021-01-06 3.97 4.00 3.95 3.97 1.2M
2021-01-05 3.95 4.01 3.92 3.97 1.9M
2021-01-04 3.95 4.02 3.89 3.95 2.9M