国林科技 sz.300786
19.19
-0.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.29 | 19.60 | 18.92 | 19.19 | -0.47% | 3.21 | 11.45% |
| 2026-05-21 | 19.88 | 20.63 | 19.19 | 19.28 | -4.08% | 4.34 | 14.84% |
| 2026-05-20 | 19.23 | 20.43 | 19.22 | 20.10 | +5.24% | 4.90 | 16.77% |
| 2026-05-19 | 18.80 | 19.18 | 18.46 | 19.10 | -0.16% | 2.83 | 10.20% |
| 2026-05-18 | 18.80 | 19.81 | 18.61 | 19.13 | +3.29% | 4.05 | 14.42% |
| 2026-05-15 | 18.09 | 19.00 | 17.82 | 18.52 | +2.32% | 2.99 | 11.07% |
| 2026-05-14 | 17.74 | 19.00 | 17.72 | 18.10 | +2.26% | 3.51 | 13.06% |
| 2026-05-13 | 17.11 | 17.77 | 16.96 | 17.70 | +2.73% | 2.10 | 8.21% |
| 2026-05-12 | 16.95 | 17.44 | 16.78 | 17.23 | +1.71% | 1.93 | 7.66% |
| 2026-05-11 | 16.84 | 17.08 | 16.70 | 16.94 | +2.29% | 1.49 | 6.06% |
| 2026-05-08 | 16.80 | 16.82 | 16.48 | 16.56 | -1.60% | 1.36 | 5.59% |
| 2026-05-07 | 16.64 | 17.02 | 16.51 | 16.83 | +1.20% | 1.50 | 6.09% |
| 2026-05-06 | 16.58 | 17.10 | 16.50 | 16.63 | +1.53% | 1.66 | 6.78% |
| 2026-04-30 | 16.06 | 16.87 | 15.98 | 16.38 | +2.25% | 1.65 | 6.87% |
| 2026-04-29 | 15.80 | 16.11 | 15.65 | 16.02 | +1.14% | 1.05 | 4.53% |
| 2026-04-28 | 15.71 | 15.97 | 15.62 | 15.84 | +0.13% | 1.21 | 5.25% |
| 2026-04-27 | 15.51 | 15.88 | 15.40 | 15.82 | +5.33% | 1.84 | 8.01% |
| 2026-04-24 | 14.75 | 15.18 | 14.70 | 15.02 | +1.49% | 0.72 | 3.28% |
| 2026-04-23 | 15.13 | 15.13 | 14.70 | 14.80 | -2.12% | 0.74 | 3.40% |
| 2026-04-22 | 15.04 | 15.25 | 14.82 | 15.12 | +0.73% | 0.65 | 2.94% |