Fujian Yongan Forestry

000663
🏛️ china →
6.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.94 8.10 7.88 8.08 3.1M
2023-12-28 7.77 7.95 7.71 7.94 3.8M
2023-12-27 7.77 7.83 7.64 7.77 3.3M
2023-12-26 7.87 7.91 7.69 7.72 4.8M
2023-12-25 8.06 8.06 7.81 7.86 6.2M
2023-12-22 8.19 8.20 8.01 8.02 5.2M
2023-12-21 8.15 8.25 8.05 8.17 5.1M
2023-12-20 8.27 8.33 8.15 8.18 3.5M
2023-12-19 8.29 8.35 8.21 8.29 3.5M
2023-12-18 8.45 8.52 8.22 8.25 6.1M
2023-12-15 8.47 8.63 8.45 8.52 4.0M
2023-12-14 8.44 8.57 8.43 8.45 4.4M
2023-12-13 8.44 8.54 8.38 8.38 4.7M
2023-12-12 8.34 8.45 8.29 8.44 5.2M
2023-12-11 8.40 8.48 8.28 8.38 7.2M
2023-12-08 8.67 8.70 8.41 8.43 4.7M
2023-12-07 8.82 8.84 8.62 8.65 5.1M
2023-12-06 8.70 8.85 8.65 8.80 2.2M
2023-12-05 8.84 8.84 8.70 8.71 2.8M
2023-12-04 8.65 8.88 8.65 8.85 4.7M
2023-12-01 8.60 8.74 8.57 8.71 4.3M
2023-11-30 8.85 8.88 8.56 8.67 6.2M
2023-11-29 8.95 8.98 8.77 8.85 4.9M
2023-11-28 8.99 9.03 8.91 8.98 3.1M
2023-11-27 9.06 9.07 8.90 8.97 4.0M
2023-11-24 9.15 9.21 9.01 9.06 4.4M
2023-11-23 9.09 9.22 9.03 9.17 5.0M
2023-11-22 9.10 9.22 9.04 9.08 3.6M
2023-11-21 9.14 9.24 9.11 9.19 5.6M
2023-11-20 9.02 9.18 9.01 9.15 4.5M
2023-11-17 9.00 9.06 8.96 9.03 3.9M
2023-11-16 9.30 9.30 9.01 9.02 8.6M
2023-11-15 9.02 9.31 9.01 9.30 9.9M
2023-11-14 8.99 9.06 8.94 9.02 3.7M
2023-11-13 8.90 9.02 8.89 9.01 4.1M
2023-11-10 8.83 8.93 8.78 8.90 3.4M
2023-11-09 8.86 9.03 8.82 8.88 5.2M
2023-11-08 8.89 8.96 8.83 8.88 4.2M
2023-11-07 8.83 8.89 8.78 8.85 5.0M
2023-11-06 8.85 8.92 8.67 8.84 8.0M
2023-11-03 8.79 9.07 8.73 8.91 7.8M
2023-11-02 8.71 8.90 8.67 8.80 7.8M
2023-11-01 8.67 8.75 8.64 8.70 4.0M
2023-10-31 8.76 8.82 8.65 8.70 5.1M
2023-10-30 8.57 8.88 8.52 8.74 6.3M
2023-10-27 8.36 8.64 8.34 8.61 6.1M
2023-10-26 8.40 8.50 8.28 8.40 3.5M
2023-10-25 8.37 8.56 8.35 8.46 6.2M
2023-10-24 8.00 8.34 8.00 8.29 5.0M
2023-10-23 8.23 8.25 7.96 8.00 4.5M
2023-10-20 8.20 8.29 8.18 8.23 3.4M
2023-10-19 8.26 8.42 8.19 8.23 3.7M
2023-10-18 8.54 8.59 8.26 8.28 5.5M
2023-10-17 8.63 8.65 8.50 8.57 4.0M
2023-10-16 8.58 8.67 8.54 8.63 5.2M
2023-10-13 8.52 8.63 8.49 8.60 4.9M
2023-10-12 8.53 8.68 8.47 8.62 6.7M
2023-10-11 8.72 8.73 8.48 8.52 9.9M
2023-10-10 8.70 8.86 8.70 8.74 8.0M
2023-10-09 8.71 8.99 8.71 8.87 15.9M
2023-09-28 8.72 8.78 8.56 8.70 14.8M
2023-09-27 9.01 9.03 8.67 8.73 26.5M
2023-09-26 10.30 10.32 9.27 9.29 37.2M
2023-09-25 9.78 10.37 9.70 10.30 29.6M
2023-09-22 10.82 10.98 9.96 9.98 31.1M
2023-09-21 10.52 11.37 10.52 11.07 24.3M
2023-09-20 10.76 10.85 10.51 10.63 11.5M
2023-09-19 10.66 11.51 10.66 10.80 23.6M
2023-09-18 10.47 11.00 10.22 10.75 24.2M
2023-09-15 9.77 10.74 9.77 10.50 25.7M
2023-09-14 9.85 9.88 9.55 9.76 5.5M
2023-09-13 10.49 10.50 9.78 9.85 8.4M
2023-09-12 10.07 10.21 10.03 10.15 2.1M
2023-09-11 9.99 10.23 9.90 10.14 3.0M
2023-09-08 10.09 10.18 9.87 9.99 3.9M
2023-09-07 10.23 10.23 10.05 10.06 2.8M
2023-09-06 10.17 10.36 10.10 10.26 3.2M
2023-09-05 10.34 10.41 10.22 10.28 5.3M
2023-09-04 10.32 10.43 10.23 10.35 3.4M
2023-09-01 10.00 10.29 10.00 10.28 4.0M
2023-08-31 9.96 10.07 9.90 10.06 2.9M
2023-08-30 10.14 10.25 9.89 9.99 2.9M
2023-08-29 9.65 10.07 9.62 10.00 7.4M
2023-08-28 10.23 10.31 9.60 9.60 5.5M
2023-08-25 10.12 10.12 9.74 9.83 2.2M
2023-08-24 9.94 10.13 9.87 9.99 2.7M
2023-08-23 10.00 10.10 9.88 9.88 2.7M
2023-08-22 10.05 10.13 9.89 10.11 3.3M
2023-08-21 10.18 10.28 10.00 10.02 3.0M
2023-08-18 10.45 10.50 10.16 10.20 2.6M
2023-08-17 10.29 10.48 10.14 10.45 2.5M
2023-08-16 10.37 10.52 10.26 10.29 2.4M
2023-08-15 10.39 10.52 10.26 10.34 1.9M
2023-08-14 10.40 10.43 10.26 10.42 2.2M
2023-08-11 10.55 10.66 10.40 10.41 2.2M
2023-08-10 10.55 10.69 10.38 10.57 2.8M
2023-08-09 10.69 10.69 10.40 10.46 3.7M
2023-08-08 10.70 10.77 10.48 10.70 4.4M
2023-08-07 10.42 10.86 10.29 10.70 7.3M
2023-08-04 10.53 10.62 10.41 10.47 3.7M
2023-08-03 10.62 10.64 10.43 10.51 4.1M
2023-08-02 10.71 10.75 10.50 10.67 6.3M
2023-08-01 10.75 10.86 10.66 10.76 4.4M
2023-07-31 11.00 11.03 10.60 10.75 9.5M
2023-07-28 11.01 11.22 10.90 11.03 4.7M
2023-07-27 11.31 11.35 11.04 11.07 5.5M
2023-07-26 11.44 11.44 11.22 11.30 3.9M
2023-07-25 11.27 11.65 11.25 11.44 6.2M
2023-07-24 11.30 11.53 11.11 11.22 5.6M
2023-07-21 11.03 11.55 11.00 11.30 7.8M
2023-07-20 11.40 11.47 11.00 11.06 6.9M
2023-07-19 11.22 11.75 11.15 11.34 14.9M
2023-07-18 10.95 11.47 10.72 11.12 11.1M
2023-07-17 11.11 11.23 10.76 10.89 9.0M
2023-07-14 11.01 11.43 10.87 11.12 10.8M
2023-07-13 10.89 11.36 10.72 11.11 14.1M
2023-07-12 11.35 11.55 10.77 10.81 14.2M
2023-07-11 11.36 11.42 11.01 11.18 8.8M
2023-07-10 11.80 11.97 11.12 11.27 18.0M
2023-07-07 11.49 11.57 11.19 11.23 7.2M
2023-07-06 11.44 11.55 11.38 11.45 7.3M
2023-07-05 11.70 11.74 11.38 11.43 9.9M
2023-07-04 11.85 12.21 11.61 11.69 11.8M
2023-07-03 12.16 12.29 11.70 11.97 27.2M
2023-06-30 11.22 12.18 11.22 12.18 15.6M
2023-06-29 11.00 11.25 10.90 11.07 8.8M
2023-06-28 10.94 11.15 10.75 11.00 9.3M
2023-06-27 10.63 11.09 10.62 10.89 9.3M
2023-06-26 10.56 10.90 10.52 10.63 6.6M
2023-06-21 10.60 10.83 10.60 10.70 5.4M
2023-06-20 11.11 11.12 10.61 10.64 10.1M
2023-06-19 11.17 11.29 10.50 11.02 15.6M
2023-06-16 10.85 11.48 10.80 11.00 14.2M
2023-06-15 11.00 11.53 10.73 10.80 14.3M
2023-06-14 10.79 11.23 10.63 10.97 14.9M
2023-06-13 10.61 11.45 10.61 10.93 25.9M
2023-06-12 10.70 10.88 10.33 10.60 27.0M
2023-06-09 9.69 10.56 9.69 10.56 27.6M
2023-06-08 9.40 9.66 9.32 9.60 7.3M
2023-06-07 9.33 9.55 9.29 9.44 3.5M
2023-06-06 9.46 9.54 9.30 9.34 3.9M
2023-06-05 9.33 9.55 9.29 9.49 6.2M
2023-06-02 9.36 9.43 9.26 9.34 3.6M
2023-06-01 9.32 9.50 9.19 9.35 4.6M
2023-05-31 9.07 9.55 9.02 9.34 7.5M
2023-05-30 9.00 9.22 8.97 9.07 3.2M
2023-05-29 9.04 9.14 8.99 9.03 2.8M
2023-05-26 9.16 9.16 8.96 9.03 2.9M
2023-05-25 9.15 9.18 8.98 9.14 2.8M
2023-05-24 9.16 9.27 9.09 9.16 2.0M
2023-05-23 9.43 9.43 9.10 9.14 3.8M
2023-05-22 9.47 9.47 9.29 9.38 2.8M
2023-05-19 9.47 9.55 9.20 9.51 4.0M
2023-05-18 9.48 9.50 9.36 9.47 2.0M
2023-05-17 9.43 9.50 9.32 9.45 2.0M
2023-05-16 9.64 9.69 9.41 9.47 5.0M
2023-05-15 9.40 9.63 9.40 9.62 6.1M
2023-05-12 9.48 9.57 9.38 9.38 2.7M
2023-05-11 9.51 9.51 9.38 9.48 2.3M
2023-05-10 9.35 9.55 9.30 9.49 3.2M
2023-05-09 9.62 9.65 9.38 9.38 4.1M
2023-05-08 9.60 9.64 9.50 9.61 4.9M
2023-05-05 9.51 9.63 9.37 9.60 8.0M
2023-05-04 9.22 9.55 9.16 9.52 12.7M
2023-04-28 8.90 9.08 8.90 9.06 2.6M
2023-04-27 9.09 9.09 8.97 8.98 2.3M
2023-04-26 8.91 9.16 8.85 9.07 3.2M
2023-04-25 9.16 9.24 8.94 9.00 3.9M
2023-04-24 9.07 9.28 8.78 9.23 7.5M
2023-04-21 9.06 9.19 9.00 9.02 4.1M
2023-04-20 9.18 9.20 9.00 9.09 5.2M
2023-04-19 9.16 9.26 9.08 9.17 2.9M
2023-04-18 9.28 9.29 9.12 9.15 4.1M
2023-04-17 9.16 9.38 9.10 9.27 5.2M
2023-04-14 9.20 9.22 9.06 9.19 5.9M
2023-04-13 9.24 9.32 9.13 9.22 5.3M
2023-04-12 9.34 9.41 9.18 9.25 5.4M
2023-04-11 9.25 9.43 9.20 9.34 5.6M
2023-04-10 9.46 9.46 9.25 9.25 6.3M
2023-04-07 9.39 9.57 9.31 9.50 8.3M
2023-04-06 9.14 9.49 9.14 9.35 8.8M
2023-04-04 9.30 9.30 9.10 9.14 6.6M
2023-04-03 9.34 9.34 9.13 9.30 7.7M
2023-03-31 9.00 9.36 8.92 9.28 10.5M
2023-03-30 9.09 9.15 8.86 8.95 7.1M
2023-03-29 9.20 9.20 9.04 9.09 7.0M
2023-03-28 9.39 9.39 9.16 9.20 6.9M
2023-03-27 9.64 9.64 9.36 9.40 7.5M
2023-03-24 10.09 10.10 9.64 9.69 11.9M
2023-03-23 10.10 10.25 9.92 10.00 8.9M
2023-03-22 10.13 10.35 10.01 10.05 10.2M
2023-03-21 9.91 10.19 9.85 10.07 14.7M
2023-03-20 9.43 10.27 9.41 10.04 30.4M
2023-03-17 9.06 9.57 8.80 9.43 22.9M
2023-03-16 9.03 9.29 8.97 8.99 11.7M
2023-03-15 8.96 9.27 8.90 9.11 8.3M
2023-03-14 8.84 8.98 8.81 8.93 6.3M
2023-03-13 8.83 8.88 8.70 8.76 3.7M
2023-03-10 8.99 8.99 8.75 8.83 5.8M
2023-03-09 9.09 9.09 8.97 8.99 3.8M
2023-03-08 8.95 9.13 8.90 9.10 4.2M
2023-03-07 9.15 9.15 8.95 8.95 6.3M
2023-03-06 9.18 9.29 9.09 9.16 6.5M
2023-03-03 9.20 9.20 9.08 9.17 5.4M
2023-03-02 9.34 9.39 9.18 9.20 6.1M
2023-03-01 9.32 9.38 9.26 9.36 5.0M
2023-02-28 9.41 9.45 9.26 9.33 6.0M
2023-02-27 9.72 9.75 9.37 9.39 9.4M
2023-02-24 9.62 9.86 9.48 9.64 13.4M
2023-02-23 9.54 9.80 9.42 9.53 22.1M
2023-02-22 8.88 9.75 8.84 9.55 29.2M
2023-02-21 8.96 8.98 8.82 8.88 6.3M
2023-02-20 8.80 8.97 8.80 8.96 5.2M
2023-02-17 8.75 9.00 8.75 8.81 6.3M
2023-02-16 9.08 9.14 8.72 8.75 8.6M
2023-02-15 9.15 9.18 9.06 9.08 5.3M
2023-02-14 9.15 9.23 9.07 9.20 7.3M
2023-02-13 9.09 9.25 9.06 9.24 8.3M
2023-02-10 9.02 9.10 9.00 9.06 4.7M
2023-02-09 8.96 9.03 8.93 9.02 6.3M
2023-02-08 9.14 9.15 8.96 8.98 9.8M
2023-02-07 9.14 9.30 9.10 9.18 8.1M
2023-02-06 9.40 9.40 9.13 9.14 11.5M
2023-02-03 9.50 9.56 9.26 9.45 14.9M
2023-02-02 9.15 9.88 9.10 9.58 27.5M
2023-02-01 9.10 9.17 9.03 9.15 8.8M
2023-01-31 9.12 9.23 9.01 9.13 7.4M
2023-01-30 8.99 9.18 8.99 9.13 10.7M
2023-01-20 8.70 9.01 8.63 8.98 10.3M
2023-01-19 8.95 9.00 8.76 8.84 6.7M
2023-01-18 8.84 9.03 8.82 8.94 6.7M
2023-01-17 8.96 9.02 8.80 8.82 5.9M
2023-01-16 9.05 9.10 8.89 9.00 6.0M
2023-01-13 8.82 9.07 8.80 8.99 6.3M
2023-01-12 8.80 8.95 8.78 8.82 5.4M
2023-01-11 8.86 9.05 8.80 8.84 6.3M
2023-01-10 8.98 9.01 8.80 8.87 5.5M
2023-01-09 9.08 9.13 8.90 8.96 6.7M
2023-01-06 8.95 9.23 8.85 8.99 13.5M
2023-01-05 9.01 9.12 8.85 8.95 15.3M
2023-01-04 8.52 9.24 8.49 9.14 27.3M
2023-01-03 8.31 8.65 8.29 8.59 11.3M