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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.40 | 15.42 | 14.87 | 15.31 | -1.10% | 0.99 | 4.49% |
| 2025-12-16 | 15.60 | 15.73 | 15.22 | 15.48 | -1.28% | 0.94 | 4.15% |
| 2025-12-15 | 15.52 | 15.93 | 15.51 | 15.68 | +0.06% | 0.78 | 3.37% |
| 2025-12-12 | 15.42 | 15.84 | 15.41 | 15.67 | +1.62% | 0.80 | 3.48% |
| 2025-12-11 | 15.70 | 15.75 | 15.42 | 15.42 | -1.78% | 0.63 | 2.78% |
| 2025-12-10 | 15.70 | 15.89 | 15.55 | 15.70 | -0.38% | 0.68 | 2.97% |
| 2025-12-09 | 15.80 | 16.05 | 15.71 | 15.76 | -0.88% | 0.62 | 2.65% |
| 2025-12-08 | 15.61 | 15.94 | 15.60 | 15.90 | +1.99% | 0.81 | 3.50% |
| 2025-12-05 | 15.41 | 15.65 | 15.22 | 15.59 | +1.23% | 0.72 | 3.18% |
| 2025-12-04 | 15.77 | 15.81 | 15.35 | 15.40 | -2.78% | 1.07 | 4.73% |
| 2025-12-03 | 16.53 | 16.65 | 15.54 | 15.84 | -3.88% | 1.86 | 8.00% |
| 2025-12-02 | 16.60 | 16.71 | 16.47 | 16.48 | -1.67% | 1.04 | 4.26% |
| 2025-12-01 | 16.26 | 16.95 | 16.22 | 16.76 | +3.08% | 1.83 | 7.50% |
| 2025-11-28 | 16.08 | 16.27 | 15.84 | 16.26 | +0.99% | 1.01 | 4.25% |
| 2025-11-27 | 16.07 | 16.41 | 15.83 | 16.10 | 0.00% | 1.19 | 5.03% |
| 2025-11-26 | 16.60 | 16.63 | 16.06 | 16.10 | -3.59% | 1.75 | 7.31% |
| 2025-11-25 | 16.62 | 16.98 | 16.50 | 16.70 | -0.48% | 1.74 | 7.07% |
| 2025-11-24 | 16.42 | 16.89 | 16.16 | 16.78 | +2.25% | 1.81 | 7.41% |
| 2025-11-21 | 16.28 | 17.17 | 16.16 | 16.41 | -1.74% | 2.18 | 8.98% |
| 2025-11-20 | 17.20 | 17.30 | 16.55 | 16.70 | -1.82% | 2.09 | 8.44% |