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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.30 | 16.60 | 16.11 | 16.35 | -0.49% | 1.64 | 6.81% |
| 2025-08-18 | 16.58 | 16.66 | 16.24 | 16.43 | +1.23% | 1.89 | 7.85% |
| 2025-08-15 | 15.94 | 16.30 | 15.68 | 16.23 | +2.66% | 1.87 | 7.88% |
| 2025-08-14 | 16.39 | 16.76 | 15.81 | 15.81 | -4.18% | 2.68 | 11.33% |
| 2025-08-13 | 16.16 | 16.85 | 16.05 | 16.50 | +2.10% | 3.97 | 16.36% |
| 2025-08-12 | 16.01 | 16.31 | 15.86 | 16.16 | +0.87% | 2.24 | 9.49% |
| 2025-08-11 | 16.07 | 16.11 | 15.83 | 16.02 | +0.38% | 1.69 | 7.19% |
| 2025-08-08 | 16.51 | 16.77 | 15.96 | 15.96 | -4.89% | 3.17 | 13.36% |
| 2025-08-07 | 16.13 | 16.91 | 15.90 | 16.78 | +3.84% | 3.81 | 15.83% |
| 2025-08-06 | 15.79 | 16.23 | 15.66 | 16.16 | +1.44% | 3.42 | 14.60% |
| 2025-08-05 | 15.30 | 16.81 | 15.24 | 15.93 | +3.98% | 3.79 | 16.17% |
| 2025-08-04 | 15.08 | 15.34 | 14.95 | 15.32 | +1.52% | 0.86 | 3.86% |
| 2025-08-01 | 15.14 | 15.29 | 15.03 | 15.09 | -0.53% | 0.84 | 3.76% |
| 2025-07-31 | 15.33 | 15.56 | 15.13 | 15.17 | -1.43% | 1.32 | 5.84% |
| 2025-07-30 | 15.28 | 15.47 | 15.15 | 15.39 | +0.39% | 1.26 | 5.61% |
| 2025-07-29 | 15.33 | 15.54 | 15.18 | 15.33 | -0.45% | 1.33 | 5.94% |
| 2025-07-28 | 15.45 | 15.51 | 15.23 | 15.40 | +0.13% | 1.51 | 6.70% |
| 2025-07-25 | 14.98 | 15.42 | 14.94 | 15.38 | +2.53% | 2.07 | 9.27% |
| 2025-07-24 | 14.75 | 15.18 | 14.75 | 15.00 | +1.63% | 1.39 | 6.29% |
| 2025-07-23 | 14.83 | 14.97 | 14.63 | 14.76 | -0.94% | 1.01 | 4.66% |