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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.25 | 17.66 | 17.21 | 17.32 | -1.65% | 2.08 | 8.17% |
| 2025-10-21 | 17.50 | 17.68 | 17.25 | 17.61 | +0.51% | 2.79 | 10.88% |
| 2025-10-20 | 18.22 | 18.29 | 17.29 | 17.52 | -1.35% | 3.08 | 11.93% |
| 2025-10-17 | 18.69 | 18.75 | 17.64 | 17.76 | -5.18% | 3.50 | 13.20% |
| 2025-10-16 | 19.14 | 19.71 | 18.45 | 18.73 | -3.35% | 4.29 | 15.35% |
| 2025-10-15 | 20.10 | 20.29 | 19.04 | 19.38 | -8.54% | 6.08 | 21.40% |
| 2025-10-14 | 21.58 | 21.96 | 19.91 | 21.19 | -1.85% | 10.10 | 33.05% |
| 2025-10-13 | 18.56 | 22.14 | 18.56 | 21.59 | +13.39% | 10.22 | 33.07% |
| 2025-10-10 | 17.81 | 19.74 | 17.61 | 19.04 | +6.07% | 7.84 | 28.91% |
| 2025-10-09 | 18.61 | 18.94 | 17.88 | 17.95 | -9.62% | 8.13 | 30.28% |
| 2025-09-30 | 17.58 | 19.86 | 17.20 | 19.86 | +20.00% | 7.52 | 27.51% |
| 2025-09-29 | 16.43 | 16.70 | 16.16 | 16.55 | +1.22% | 1.93 | 8.00% |
| 2025-09-26 | 16.35 | 16.78 | 16.30 | 16.35 | -1.15% | 2.17 | 8.97% |
| 2025-09-25 | 17.03 | 17.44 | 16.49 | 16.54 | -3.56% | 3.83 | 15.44% |
| 2025-09-24 | 16.74 | 17.45 | 16.60 | 17.15 | +1.42% | 5.33 | 21.31% |
| 2025-09-23 | 16.65 | 17.00 | 16.15 | 16.91 | -0.53% | 3.84 | 15.87% |
| 2025-09-22 | 16.29 | 17.17 | 16.02 | 17.00 | +4.04% | 3.94 | 16.20% |
| 2025-09-19 | 16.16 | 16.80 | 16.00 | 16.34 | +0.74% | 2.78 | 11.56% |
| 2025-09-18 | 16.36 | 16.80 | 16.02 | 16.22 | -0.80% | 4.34 | 18.00% |
| 2025-09-17 | 16.91 | 17.20 | 15.91 | 16.35 | +5.28% | 4.88 | 20.27% |