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
2022-12-30 8.48 8.49 8.06 8.29 9.4M
2022-12-29 8.50 8.70 8.36 8.40 10.3M
2022-12-28 9.00 9.01 8.44 8.56 15.9M
2022-12-27 9.08 9.14 8.76 8.98 12.8M
2022-12-26 9.25 9.26 8.85 9.07 21.5M
2022-12-23 9.03 9.22 8.76 9.07 20.7M
2022-12-22 8.40 9.14 8.40 8.85 20.5M
2022-12-21 8.52 8.54 8.28 8.33 6.0M
2022-12-20 8.46 8.68 8.37 8.57 5.3M
2022-12-19 8.68 9.04 8.46 8.52 9.8M
2022-12-16 8.52 8.67 8.30 8.62 6.4M
2022-12-15 8.52 8.60 8.44 8.54 3.9M
2022-12-14 8.61 8.69 8.54 8.57 4.6M
2022-12-13 8.57 8.90 8.56 8.70 7.6M
2022-12-12 8.88 8.94 8.50 8.55 9.9M
2022-12-09 9.12 9.20 8.84 8.90 9.5M
2022-12-08 9.02 9.33 8.98 9.04 14.7M
2022-12-07 8.76 9.18 8.73 9.05 14.7M
2022-12-06 8.92 9.00 8.65 8.80 13.1M
2022-12-05 8.67 9.07 8.67 8.96 14.0M
2022-12-02 8.76 8.77 8.54 8.60 5.3M
2022-12-01 8.60 8.85 8.60 8.74 7.7M
2022-11-30 8.53 8.71 8.51 8.55 5.2M
2022-11-29 8.49 8.75 8.47 8.61 6.4M
2022-11-28 8.60 8.64 8.42 8.48 8.1M
2022-11-25 8.79 8.85 8.64 8.67 8.0M
2022-11-24 8.56 9.10 8.56 8.87 14.2M
2022-11-23 8.50 8.85 8.37 8.60 11.2M
2022-11-22 8.51 8.75 8.45 8.52 8.4M
2022-11-21 8.56 8.64 8.39 8.50 8.1M
2022-11-18 8.73 8.98 8.53 8.57 13.7M
2022-11-17 8.96 9.07 8.56 8.69 21.9M
2022-11-16 8.38 9.35 8.31 8.96 32.2M
2022-11-15 8.47 8.73 8.23 8.50 16.4M
2022-11-14 8.38 8.51 8.15 8.32 12.8M
2022-11-11 8.28 8.55 8.11 8.29 16.4M
2022-11-10 8.04 8.33 7.93 8.10 15.5M
2022-11-09 7.90 8.50 7.87 8.10 21.6M
2022-11-08 7.44 7.95 7.33 7.75 15.0M
2022-11-07 7.25 7.49 7.23 7.46 6.1M
2022-11-04 7.13 7.26 7.12 7.24 4.6M
2022-11-03 6.93 7.16 6.92 7.12 5.7M
2022-11-02 6.99 7.09 6.93 7.01 5.4M
2022-11-01 6.85 7.02 6.84 7.01 5.8M
2022-10-31 6.85 6.97 6.81 6.86 5.7M
2022-10-28 7.47 7.48 6.87 6.89 11.8M
2022-10-27 7.63 7.76 7.48 7.52 12.9M
2022-10-26 7.77 7.93 7.75 7.84 4.4M
2022-10-25 7.63 7.79 7.55 7.76 5.9M
2022-10-24 8.10 8.10 7.67 7.72 8.6M
2022-10-21 8.07 8.14 7.96 8.09 4.6M
2022-10-20 8.21 8.24 8.06 8.06 6.2M
2022-10-19 8.33 8.41 8.21 8.23 5.1M
2022-10-18 8.51 8.60 8.33 8.37 8.0M
2022-10-17 8.19 8.62 8.13 8.49 12.2M
2022-10-14 8.10 8.33 8.08 8.28 11.6M
2022-10-13 8.07 8.26 7.94 8.10 10.1M
2022-10-12 8.13 8.24 7.85 8.17 12.1M
2022-10-11 8.01 8.32 7.96 8.16 19.6M
2022-10-10 8.15 8.25 7.77 8.25 25.8M
2022-09-30 7.58 7.66 7.46 7.50 3.6M
2022-09-29 7.66 7.77 7.47 7.53 3.8M
2022-09-28 7.95 7.96 7.55 7.61 4.5M
2022-09-27 7.76 7.95 7.67 7.92 4.2M
2022-09-26 7.71 7.90 7.70 7.70 5.3M
2022-09-23 8.00 8.05 7.65 7.69 6.0M
2022-09-22 8.04 8.20 7.95 7.98 7.0M
2022-09-21 7.98 8.18 7.84 8.09 8.4M
2022-09-20 8.00 8.46 7.93 7.98 11.7M
2022-09-19 8.01 8.12 7.83 7.93 4.4M
2022-09-16 8.28 8.35 7.99 8.02 4.6M
2022-09-15 8.83 8.83 8.21 8.30 6.6M
2022-09-14 8.68 8.74 8.57 8.70 5.3M
2022-09-13 8.90 9.09 8.78 8.79 6.3M
2022-09-09 8.99 9.04 8.75 8.85 4.7M
2022-09-08 9.06 9.11 8.93 8.94 5.6M
2022-09-07 9.42 9.57 9.02 9.05 10.5M
2022-09-06 9.36 9.49 9.10 9.40 10.6M
2022-09-05 9.18 9.50 9.13 9.23 12.9M
2022-09-02 8.85 9.74 8.82 9.24 20.4M
2022-09-01 8.98 9.22 8.79 8.85 7.2M
2022-08-31 9.26 9.42 8.98 9.03 6.3M
2022-08-30 9.24 9.48 9.08 9.17 9.2M
2022-08-29 9.29 9.38 9.10 9.21 8.3M
2022-08-26 9.59 9.92 9.48 9.57 5.9M
2022-08-25 9.50 9.71 9.36 9.56 6.6M
2022-08-24 9.80 9.87 9.33 9.42 7.7M
2022-08-23 9.60 9.98 9.49 9.87 7.8M
2022-08-22 9.38 9.65 9.30 9.56 8.7M
2022-08-19 9.52 9.78 9.41 9.42 7.5M
2022-08-18 9.32 9.65 9.26 9.49 8.2M
2022-08-17 9.53 9.59 9.32 9.37 6.9M
2022-08-16 9.40 9.52 9.28 9.44 6.8M
2022-08-15 9.39 9.49 9.14 9.36 7.8M
2022-08-12 9.17 9.53 9.11 9.37 11.5M
2022-08-11 9.11 9.28 9.08 9.15 6.6M
2022-08-10 9.10 9.21 8.93 9.10 8.7M
2022-08-09 9.22 9.39 9.11 9.17 10.1M
2022-08-08 9.01 9.23 8.96 9.07 7.8M
2022-08-05 9.04 9.12 8.88 9.00 7.7M
2022-08-04 9.02 9.16 8.89 9.02 9.6M
2022-08-03 9.20 9.40 9.01 9.09 13.8M
2022-08-02 9.50 9.70 9.15 9.17 15.7M
2022-08-01 9.60 9.72 9.20 9.64 20.6M
2022-07-29 10.10 10.15 9.70 9.80 13.6M
2022-07-28 9.62 10.10 9.61 9.97 17.0M
2022-07-27 9.39 10.05 9.38 9.69 19.9M
2022-07-26 9.57 9.57 9.06 9.38 20.4M
2022-07-25 9.13 9.96 9.09 9.57 34.9M
2022-07-22 8.69 9.23 8.69 9.05 15.1M
2022-07-21 8.92 9.40 8.81 8.93 14.6M
2022-07-20 8.69 9.18 8.69 8.84 21.9M
2022-07-19 9.05 9.59 8.70 8.70 38.7M
2022-07-18 8.74 8.84 8.42 8.84 25.5M
2022-07-15 8.04 8.04 8.04 8.04 6.1M
2022-07-14 7.46 7.51 7.16 7.31 7.9M
2022-07-13 7.03 7.65 6.97 7.39 13.4M
2022-07-12 7.14 7.22 6.96 7.02 3.4M
2022-07-11 6.95 7.24 6.89 7.17 6.1M
2022-07-08 6.91 7.00 6.90 6.95 2.3M
2022-07-07 6.95 7.01 6.88 6.90 2.6M
2022-07-06 7.11 7.11 6.90 6.95 3.6M
2022-07-05 7.19 7.22 7.06 7.12 4.3M
2022-07-04 6.98 7.23 6.98 7.21 6.6M
2022-07-01 6.92 7.06 6.84 6.98 3.3M
2022-06-30 7.01 7.06 6.89 6.91 4.5M
2022-06-29 7.08 7.16 7.00 7.02 4.3M
2022-06-28 6.99 7.10 6.98 7.06 4.7M
2022-06-27 7.04 7.13 6.98 7.00 3.3M
2022-06-24 7.02 7.05 6.96 7.02 2.8M
2022-06-23 6.97 7.02 6.84 7.01 3.2M
2022-06-22 7.13 7.14 6.94 6.96 4.0M
2022-06-21 7.09 7.16 6.97 7.13 3.9M
2022-06-20 6.94 7.16 6.94 7.08 5.1M
2022-06-17 6.95 7.04 6.86 6.97 6.3M
2022-06-16 7.08 7.33 7.01 7.06 9.5M
2022-06-15 6.98 7.05 6.88 6.90 5.1M
2022-06-14 7.02 7.05 6.80 6.94 5.9M
2022-06-13 6.94 7.17 6.93 7.08 4.4M
2022-06-10 6.95 7.05 6.85 7.03 4.1M
2022-06-09 7.11 7.29 6.96 6.99 7.5M
2022-06-08 7.14 7.20 6.91 7.11 7.4M
2022-06-07 7.26 7.34 7.10 7.17 7.6M
2022-06-06 7.29 7.39 7.21 7.34 8.8M
2022-06-02 7.40 7.47 7.26 7.33 11.4M
2022-06-01 7.58 7.78 7.40 7.45 26.0M
2022-05-31 7.41 7.92 7.21 7.92 33.1M
2022-05-30 7.25 7.55 7.18 7.20 10.4M
2022-05-27 7.06 7.34 6.96 7.24 12.1M
2022-05-26 6.98 7.27 6.69 7.05 12.5M
2022-05-25 6.66 7.21 6.66 6.88 7.6M
2022-05-24 7.08 7.08 6.66 6.70 9.6M
2022-05-23 7.00 7.15 6.82 7.10 14.0M
2022-05-20 7.05 7.67 6.87 7.22 24.2M
2022-05-19 6.28 7.00 6.21 7.00 6.5M
2022-05-18 6.36 6.50 6.30 6.36 3.4M
2022-05-17 6.51 6.53 6.28 6.35 4.7M
2022-05-16 6.20 6.63 6.20 6.51 8.0M
2022-05-13 6.09 6.24 6.08 6.20 4.6M
2022-05-12 6.01 6.11 5.97 6.08 4.4M
2022-05-11 6.10 6.40 6.03 6.10 8.3M
2022-05-10 6.08 6.39 6.03 6.18 10.1M
2022-05-09 5.61 6.24 5.61 6.24 3.2M
2022-05-06 5.64 5.69 5.52 5.67 3.1M
2022-05-05 5.70 5.80 5.44 5.76 4.9M
2022-04-29 5.38 5.55 5.18 5.48 4.3M
2022-04-28 5.50 5.57 5.10 5.19 5.1M
2022-04-27 5.34 5.50 5.12 5.49 5.3M
2022-04-26 5.70 5.80 5.26 5.29 5.6M
2022-04-25 6.43 6.43 5.76 5.76 3.3M
2022-04-22 6.38 6.55 6.31 6.40 1.9M
2022-04-21 6.80 6.87 6.37 6.39 3.2M
2022-04-20 6.78 7.04 6.70 6.84 3.2M
2022-04-19 6.71 6.79 6.65 6.77 1.3M
2022-04-18 6.67 6.78 6.58 6.72 1.5M
2022-04-15 6.90 6.90 6.71 6.72 1.9M
2022-04-14 6.98 6.98 6.83 6.90 2.2M
2022-04-13 6.70 7.30 6.70 6.98 5.0M
2022-04-12 6.72 6.80 6.58 6.79 2.0M
2022-04-11 6.94 6.95 6.68 6.73 1.9M
2022-04-08 7.04 7.07 6.84 6.94 2.0M
2022-04-07 7.25 7.26 7.02 7.02 2.7M
2022-04-06 7.18 7.35 7.13 7.30 3.9M
2022-04-01 7.11 7.21 7.03 7.19 2.7M
2022-03-31 7.20 7.21 7.08 7.15 2.4M
2022-03-30 7.16 7.16 7.04 7.11 2.4M
2022-03-29 7.23 7.24 7.02 7.10 1.9M
2022-03-28 7.15 7.29 7.01 7.17 3.4M
2022-03-25 7.11 7.35 6.98 7.20 4.2M
2022-03-24 7.24 7.30 7.02 7.11 2.5M
2022-03-23 7.11 7.27 7.11 7.25 3.3M
2022-03-22 7.18 7.25 7.11 7.17 1.9M
2022-03-21 7.09 7.34 7.09 7.24 2.8M
2022-03-18 6.83 7.12 6.80 7.12 2.6M
2022-03-17 6.94 7.08 6.89 6.90 2.9M
2022-03-16 6.95 7.07 6.57 6.85 3.2M
2022-03-15 7.21 7.30 6.75 6.77 4.1M
2022-03-14 7.49 7.66 7.31 7.33 2.2M
2022-03-11 7.45 7.63 7.38 7.62 2.3M
2022-03-10 7.67 7.72 7.50 7.53 2.1M
2022-03-09 7.60 7.78 7.17 7.47 3.2M
2022-03-08 7.90 7.97 7.57 7.57 3.2M
2022-03-07 8.10 8.10 7.89 7.92 2.5M
2022-03-04 8.09 8.09 7.99 8.05 3.0M
2022-03-03 8.11 8.26 8.03 8.11 3.2M
2022-03-02 7.92 8.13 7.91 8.08 3.3M
2022-03-01 8.00 8.18 7.97 8.00 3.6M
2022-02-28 8.12 8.16 7.86 8.00 5.3M
2022-02-25 7.85 8.48 7.85 8.16 7.6M
2022-02-24 7.88 8.30 7.75 7.83 8.4M
2022-02-23 7.66 8.11 7.65 7.85 5.7M
2022-02-22 7.78 7.78 7.60 7.66 2.7M
2022-02-21 7.82 7.84 7.74 7.79 2.3M
2022-02-18 7.71 7.85 7.65 7.82 2.7M
2022-02-17 7.77 8.01 7.72 7.77 3.8M
2022-02-16 7.68 7.79 7.61 7.77 3.4M
2022-02-15 7.70 7.70 7.48 7.58 3.9M
2022-02-14 7.76 7.85 7.59 7.70 3.4M
2022-02-11 7.89 7.95 7.66 7.71 2.3M
2022-02-10 7.90 7.97 7.84 7.90 1.6M
2022-02-09 7.91 7.98 7.89 7.96 2.0M
2022-02-08 7.90 8.01 7.82 7.92 2.7M
2022-02-07 7.60 8.02 7.56 7.90 4.8M
2022-01-28 7.28 7.81 7.22 7.58 4.8M
2022-01-27 7.44 7.52 7.20 7.20 4.6M
2022-01-26 7.48 7.60 7.38 7.45 2.9M
2022-01-25 7.90 7.91 7.48 7.50 3.4M
2022-01-24 7.95 8.03 7.88 7.90 2.0M
2022-01-21 7.84 8.09 7.84 7.90 3.9M
2022-01-20 8.19 8.21 7.82 7.83 5.6M
2022-01-19 8.23 8.25 8.12 8.18 2.6M
2022-01-18 8.30 8.43 8.10 8.26 5.9M
2022-01-17 8.60 8.63 8.27 8.30 5.4M
2022-01-14 8.73 8.75 8.54 8.61 3.5M
2022-01-13 8.92 8.92 8.71 8.71 3.7M
2022-01-12 8.84 9.07 8.55 8.92 9.9M
2022-01-11 8.93 8.97 8.82 8.85 2.5M
2022-01-10 9.12 9.14 8.82 8.90 5.1M
2022-01-07 9.27 9.43 9.05 9.11 9.6M
2022-01-06 9.18 9.65 9.18 9.35 6.9M
2022-01-05 9.30 9.35 9.15 9.18 3.6M
2022-01-04 9.23 9.55 9.20 9.33 4.2M