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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.35 | 14.62 | 13.70 | 13.77 | -6.26% | 0.90 | 4.35% |
| 2026-03-20 | 15.26 | 15.44 | 14.66 | 14.69 | -3.36% | 0.76 | 3.47% |
| 2026-03-19 | 15.50 | 15.65 | 15.13 | 15.20 | -3.25% | 0.72 | 3.18% |
| 2026-03-18 | 15.57 | 15.79 | 15.45 | 15.71 | +1.42% | 0.92 | 4.03% |
| 2026-03-17 | 16.17 | 16.41 | 15.49 | 15.49 | -5.55% | 1.44 | 6.20% |
| 2026-03-16 | 15.55 | 16.68 | 15.36 | 16.40 | +5.53% | 1.80 | 7.63% |
| 2026-03-13 | 15.54 | 15.80 | 15.40 | 15.54 | -0.51% | 0.56 | 2.46% |
| 2026-03-12 | 15.93 | 15.94 | 15.52 | 15.62 | -2.01% | 0.84 | 3.64% |
| 2026-03-11 | 16.23 | 16.37 | 15.91 | 15.94 | -1.73% | 0.71 | 3.04% |
| 2026-03-10 | 16.05 | 16.31 | 15.99 | 16.22 | +1.88% | 0.75 | 3.17% |
| 2026-03-09 | 15.82 | 16.03 | 15.55 | 15.92 | -0.87% | 0.79 | 3.44% |
| 2026-03-06 | 15.80 | 16.12 | 15.80 | 16.06 | +1.07% | 0.64 | 2.75% |
| 2026-03-05 | 15.94 | 16.20 | 15.78 | 15.89 | +1.47% | 0.69 | 2.96% |
| 2026-03-04 | 15.60 | 15.95 | 15.50 | 15.66 | -0.45% | 0.84 | 3.63% |
| 2026-03-03 | 16.71 | 16.87 | 15.70 | 15.73 | -5.58% | 1.10 | 4.66% |
| 2026-03-02 | 16.98 | 17.09 | 16.62 | 16.66 | -3.03% | 0.98 | 3.97% |
| 2026-02-27 | 17.30 | 17.30 | 17.03 | 17.18 | -0.69% | 0.71 | 2.85% |
| 2026-02-26 | 17.10 | 17.30 | 16.90 | 17.30 | +1.47% | 1.12 | 4.48% |
| 2026-02-25 | 16.97 | 17.14 | 16.87 | 17.05 | +0.41% | 0.78 | 3.14% |
| 2026-02-24 | 16.84 | 16.98 | 16.64 | 16.98 | +1.80% | 0.68 | 2.77% |