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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.32 | 14.62 | 14.17 | 14.46 | +1.40% | 1.83 | 8.65% |
| 2025-06-23 | 13.42 | 14.32 | 13.36 | 14.26 | +5.32% | 2.12 | 10.26% |
| 2025-06-20 | 13.39 | 14.07 | 13.39 | 13.54 | +0.82% | 1.53 | 7.57% |
| 2025-06-19 | 13.67 | 13.86 | 13.42 | 13.43 | -2.33% | 0.78 | 3.92% |
| 2025-06-18 | 13.76 | 13.79 | 13.53 | 13.75 | -0.36% | 0.66 | 3.30% |
| 2025-06-17 | 13.95 | 14.02 | 13.71 | 13.80 | -1.08% | 0.72 | 3.56% |
| 2025-06-16 | 13.66 | 14.10 | 13.65 | 13.95 | +1.97% | 0.79 | 3.85% |
| 2025-06-13 | 14.02 | 14.15 | 13.67 | 13.68 | -3.46% | 1.08 | 5.31% |
| 2025-06-12 | 14.30 | 14.31 | 14.10 | 14.17 | -0.42% | 0.70 | 3.38% |
| 2025-06-11 | 14.12 | 14.47 | 14.12 | 14.23 | +0.42% | 0.78 | 3.72% |
| 2025-06-10 | 14.45 | 14.47 | 14.00 | 14.17 | -2.01% | 1.35 | 6.46% |
| 2025-06-09 | 14.34 | 14.48 | 14.10 | 14.46 | +1.12% | 1.57 | 7.44% |
| 2025-06-06 | 13.90 | 14.92 | 13.83 | 14.30 | +2.73% | 2.37 | 11.26% |
| 2025-06-05 | 13.75 | 13.99 | 13.53 | 13.92 | +1.02% | 0.94 | 4.63% |
| 2025-06-04 | 13.85 | 14.02 | 13.70 | 13.78 | -0.29% | 0.84 | 4.16% |
| 2025-06-03 | 13.75 | 13.97 | 13.67 | 13.82 | -0.14% | 0.66 | 3.26% |
| 2025-05-30 | 14.37 | 14.37 | 13.80 | 13.84 | -3.89% | 1.23 | 6.03% |
| 2025-05-29 | 13.98 | 14.48 | 13.90 | 14.40 | +2.93% | 1.12 | 5.36% |
| 2025-05-28 | 14.28 | 14.40 | 13.91 | 13.99 | -2.24% | 1.03 | 4.94% |
| 2025-05-27 | 14.35 | 14.55 | 14.15 | 14.31 | -0.69% | 1.35 | 6.40% |