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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.98 | 15.18 | 14.82 | 14.90 | -0.53% | 1.12 | 5.10% |
| 2025-07-21 | 14.95 | 15.08 | 14.83 | 14.98 | -0.73% | 1.22 | 5.58% |
| 2025-07-18 | 14.81 | 15.11 | 14.64 | 15.09 | +1.68% | 1.67 | 7.66% |
| 2025-07-17 | 14.51 | 14.90 | 14.51 | 14.84 | +1.92% | 1.19 | 5.51% |
| 2025-07-16 | 14.57 | 14.74 | 14.48 | 14.56 | -0.07% | 0.69 | 3.22% |
| 2025-07-15 | 14.90 | 14.91 | 14.44 | 14.57 | -2.35% | 1.15 | 5.36% |
| 2025-07-14 | 14.75 | 14.95 | 14.66 | 14.92 | +1.50% | 1.05 | 4.81% |
| 2025-07-11 | 14.67 | 14.79 | 14.47 | 14.70 | 0.00% | 1.08 | 5.01% |
| 2025-07-10 | 14.78 | 14.89 | 14.65 | 14.70 | -0.81% | 0.93 | 4.31% |
| 2025-07-09 | 15.00 | 15.08 | 14.74 | 14.82 | -1.66% | 1.17 | 5.33% |
| 2025-07-08 | 15.03 | 15.19 | 14.82 | 15.07 | +0.87% | 1.29 | 5.87% |
| 2025-07-07 | 15.19 | 15.22 | 14.88 | 14.94 | -0.86% | 1.23 | 5.58% |
| 2025-07-04 | 15.45 | 15.49 | 14.93 | 15.07 | -2.40% | 1.99 | 8.99% |
| 2025-07-03 | 15.66 | 15.75 | 15.00 | 15.44 | -1.03% | 2.68 | 11.97% |
| 2025-07-02 | 15.61 | 15.95 | 15.48 | 15.60 | -0.95% | 3.51 | 15.26% |
| 2025-07-01 | 15.56 | 16.19 | 15.22 | 15.75 | +1.55% | 5.62 | 24.29% |
| 2025-06-30 | 15.26 | 16.25 | 14.90 | 15.51 | +7.34% | 4.99 | 21.96% |
| 2025-06-27 | 14.68 | 14.68 | 14.41 | 14.45 | -0.48% | 1.16 | 5.44% |
| 2025-06-26 | 14.53 | 15.00 | 14.48 | 14.52 | -0.48% | 1.78 | 8.27% |
| 2025-06-25 | 14.40 | 14.71 | 14.21 | 14.59 | +0.90% | 1.88 | 8.86% |