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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.98 | 15.16 | 14.85 | 15.01 | +0.07% | 0.52 | 2.37% |
| 2026-04-20 | 14.97 | 15.07 | 14.82 | 15.00 | 0.00% | 0.55 | 2.50% |
| 2026-04-17 | 15.00 | 15.08 | 14.82 | 15.00 | +0.67% | 0.64 | 2.95% |
| 2026-04-16 | 14.77 | 14.95 | 14.61 | 14.90 | +1.50% | 0.51 | 2.38% |
| 2026-04-15 | 15.11 | 15.12 | 14.65 | 14.68 | -2.65% | 0.55 | 2.52% |
| 2026-04-14 | 15.10 | 15.15 | 14.80 | 15.08 | +0.87% | 0.89 | 4.07% |
| 2026-04-13 | 15.23 | 15.28 | 14.83 | 14.95 | -1.77% | 0.78 | 3.58% |
| 2026-04-10 | 15.15 | 15.79 | 15.00 | 15.22 | +2.08% | 1.26 | 5.58% |
| 2026-04-09 | 14.60 | 15.25 | 14.54 | 14.91 | +1.29% | 0.96 | 4.38% |
| 2026-04-08 | 14.57 | 14.72 | 14.40 | 14.72 | +3.01% | 0.68 | 3.20% |
| 2026-04-07 | 13.99 | 14.38 | 13.96 | 14.29 | +2.14% | 0.60 | 2.89% |
| 2026-04-03 | 14.07 | 14.23 | 13.80 | 13.99 | +0.43% | 0.70 | 3.39% |
| 2026-04-02 | 14.30 | 14.37 | 13.82 | 13.93 | -2.79% | 0.50 | 2.42% |
| 2026-04-01 | 14.31 | 14.40 | 14.15 | 14.33 | +1.92% | 0.47 | 2.23% |
| 2026-03-31 | 14.61 | 14.67 | 14.04 | 14.06 | -3.70% | 0.51 | 2.46% |
| 2026-03-30 | 14.21 | 14.84 | 14.09 | 14.60 | +1.81% | 0.76 | 3.58% |
| 2026-03-27 | 13.80 | 14.38 | 13.78 | 14.34 | +2.14% | 0.47 | 2.27% |
| 2026-03-26 | 14.56 | 14.60 | 13.96 | 14.04 | -3.57% | 0.63 | 3.03% |
| 2026-03-25 | 14.45 | 14.78 | 14.45 | 14.56 | +0.76% | 0.62 | 2.88% |
| 2026-03-24 | 14.08 | 14.48 | 13.88 | 14.45 | +4.94% | 0.69 | 3.32% |