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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.60 | 16.84 | 16.54 | 16.68 | +0.91% | 0.79 | 3.21% |
| 2026-02-12 | 16.69 | 16.78 | 16.45 | 16.53 | -0.78% | 0.62 | 2.55% |
| 2026-02-11 | 16.59 | 16.85 | 16.51 | 16.66 | +0.12% | 0.67 | 2.73% |
| 2026-02-10 | 16.84 | 16.85 | 16.55 | 16.64 | +0.36% | 0.94 | 3.85% |
| 2026-02-09 | 16.68 | 16.77 | 16.50 | 16.58 | +1.84% | 0.91 | 3.74% |
| 2026-02-06 | 15.91 | 16.43 | 15.90 | 16.28 | +1.62% | 0.69 | 2.90% |
| 2026-02-05 | 16.27 | 16.29 | 15.95 | 16.02 | -2.20% | 0.63 | 2.68% |
| 2026-02-04 | 16.07 | 16.56 | 16.03 | 16.38 | +1.87% | 0.99 | 4.15% |
| 2026-02-03 | 15.80 | 16.09 | 15.80 | 16.08 | +1.90% | 0.70 | 3.01% |
| 2026-02-02 | 15.96 | 16.24 | 15.76 | 15.78 | -1.62% | 0.86 | 3.65% |
| 2026-01-30 | 16.06 | 16.19 | 15.69 | 16.04 | -0.37% | 1.05 | 4.51% |
| 2026-01-29 | 16.56 | 16.68 | 16.04 | 16.10 | -2.84% | 1.08 | 4.52% |
| 2026-01-28 | 16.96 | 17.05 | 16.46 | 16.57 | -3.21% | 1.30 | 5.32% |
| 2026-01-27 | 16.98 | 17.15 | 16.18 | 17.12 | +0.29% | 1.75 | 7.17% |
| 2026-01-26 | 17.83 | 17.88 | 16.85 | 17.07 | -4.10% | 2.10 | 8.35% |
| 2026-01-23 | 17.21 | 17.81 | 17.07 | 17.80 | +3.55% | 2.64 | 10.27% |
| 2026-01-22 | 17.50 | 17.58 | 17.11 | 17.19 | -1.77% | 1.25 | 4.94% |
| 2026-01-21 | 17.25 | 17.63 | 17.06 | 17.50 | +0.46% | 1.38 | 5.44% |
| 2026-01-20 | 17.57 | 17.67 | 17.22 | 17.42 | -1.02% | 1.68 | 6.59% |
| 2026-01-19 | 17.41 | 17.74 | 17.28 | 17.60 | +1.09% | 2.06 | 8.03% |