国林科技 (300786) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	15.61	15.56	0.10	0.65%	15.42	15.88	63701	9934	4.35%
2026-08-19	16.20	15.46	-1.02	-6.19%	15.33	16.28	81582	12823	5.57%
2026-08-18	16.54	16.48	-0.10	-0.60%	16.25	16.75	62512	10301	4.27%
2026-08-17	15.98	16.58	0.76	4.80%	15.70	16.63	92245	15007	6.30%
2026-08-14	15.79	15.82	0.28	1.80%	15.54	15.99	65299	10292	4.46%
2026-08-13	16.10	15.54	-0.51	-3.18%	15.52	16.20	73522	11710	5.02%
2026-08-12	15.69	16.05	0.35	2.23%	15.63	16.14	68065	10879	4.65%
2026-08-11	15.76	15.70	-0.24	-1.51%	15.45	15.94	76032	11894	5.19%
2026-08-10	15.85	15.94	0.13	0.82%	15.57	15.98	85874	13546	5.87%
2026-08-07	15.44	15.81	0.33	2.13%	15.16	15.89	104477	16331	7.14%
2026-08-06	14.92	15.48	0.28	1.84%	14.77	15.63	106601	16355	7.28%
2026-08-05	14.42	15.20	0.77	5.34%	14.33	15.22	129622	19387	8.85%
2026-08-04	13.91	14.43	0.63	4.57%	13.80	14.45	99496	14158	6.80%
2026-08-03	13.85	13.80	0.09	0.66%	13.63	13.98	101959	14043	6.96%
2026-07-31	13.86	13.71	0.60	4.58%	13.71	14.46	165487	23415	11.30%
2026-07-30	13.98	13.11	-0.85	-6.09%	13.07	14.02	128727	17320	8.79%
2026-07-29	13.99	13.96	-0.04	-0.29%	13.31	14.10	188983	25842	12.91%
2026-07-28	15.22	14.00	-0.88	-5.91%	13.92	15.60	223223	32924	15.25%
2026-07-27	14.63	14.88	0.42	2.90%	14.02	15.12	178028	26263	12.16%
2026-07-24	13.78	14.46	0.46	3.29%	13.54	14.98	178886	25526	12.22%
2026-07-23	13.88	14.00	0.03	0.21%	13.65	14.26	98194	13662	6.71%
2026-07-22	13.99	13.97	-0.18	-1.27%	13.84	14.56	177933	25276	12.15%
2026-07-21	13.45	14.15	1.09	8.35%	12.08	14.16	240782	31912	16.45%
2026-07-20	14.87	13.06	-1.69	-11.46%	12.71	15.19	216194	30032	14.77%
2026-07-17	16.49	14.75	-1.79	-10.82%	14.65	16.75	154678	24081	10.57%
2026-07-16	17.72	16.54	-1.40	-7.80%	16.47	18.03	140528	24184	9.60%
2026-07-15	18.94	17.94	-0.82	-4.37%	17.82	19.41	162962	30041	11.13%
2026-07-14	19.80	18.76	-1.36	-6.76%	18.13	20.15	224083	42646	15.31%
2026-07-13	23.40	20.12	-3.78	-15.82%	19.68	23.40	332144	68415	22.69%
2026-07-10	20.25	23.90	3.98	19.98%	20.20	23.90	103452	23738	7.07%
2026-07-09	19.76	19.92	0.16	0.81%	19.03	20.16	89777	17623	6.13%
2026-07-08	20.70	19.76	-1.08	-5.18%	19.32	20.80	107695	21431	7.36%
2026-07-07	21.03	20.84	-0.43	-2.02%	20.44	21.30	88705	18522	6.06%
2026-07-06	22.04	21.27	-0.65	-2.97%	20.89	22.37	112101	24266	7.66%
2026-07-03	22.71	21.92	-1.19	-5.15%	21.86	23.28	159629	35718	10.90%
2026-07-02	24.05	23.11	-2.22	-8.76%	23.06	24.76	154233	36843	10.54%
2026-07-01	24.74	25.33	0.26	1.04%	24.20	26.21	192489	48295	13.15%
2026-06-30	23.68	25.07	1.58	6.73%	23.01	25.24	209061	50020	14.28%
2026-06-29	23.50	23.49	-0.23	-0.97%	23.01	24.30	186629	43865	12.75%
2026-06-26	23.39	23.72	0.56	2.42%	23.19	25.00	215253	52023	14.70%
2026-06-25	23.97	23.16	-0.09	-0.39%	22.94	25.48	248894	59377	17.00%
2026-06-24	22.29	23.25	0.77	3.43%	21.70	23.47	192501	43819	13.15%
2026-06-23	22.34	22.48	-0.01	-0.04%	21.69	22.88	162721	36461	11.12%
2026-06-22	21.30	22.49	1.29	6.08%	21.02	23.80	223712	50442	15.28%
2026-06-18	21.87	21.20	-0.45	-2.08%	20.96	22.09	133267	28340	9.10%
2026-06-17	21.52	21.65	-0.28	-1.28%	21.31	21.87	108421	23337	7.41%
2026-06-16	21.30	21.93	0.42	1.95%	21.05	21.99	154777	33388	10.57%
2026-06-15	20.77	21.51	0.75	3.61%	20.55	21.79	160264	34091	10.95%
2026-06-12	20.81	20.76	0.40	1.96%	20.60	21.97	221426	47184	15.13%
2026-06-11	18.82	20.36	1.24	6.49%	18.81	21.33	217642	44058	14.87%
2026-06-10	19.01	19.12	0.15	0.79%	18.81	19.90	130639	25129	8.92%
2026-06-09	18.39	18.97	1.30	7.36%	18.22	19.19	157308	29612	10.75%
2026-06-08	17.36	17.67	-0.07	-0.39%	17.10	18.98	125257	22566	8.56%
2026-06-05	17.43	17.74	0.14	0.80%	16.70	18.17	103965	18204	7.10%
2026-06-04	17.40	17.60	-0.23	-1.29%	17.38	17.88	62531	11025	4.27%
2026-06-03	17.60	17.83	0.12	0.68%	17.44	18.15	74299	13200	5.08%
2026-06-02	18.11	17.71	-0.44	-2.42%	17.41	18.22	84645	15023	5.78%
2026-06-01	18.23	18.15	-0.12	-0.66%	17.87	18.85	88098	16131	6.02%
2026-05-29	19.11	18.27	-0.79	-4.14%	18.16	19.46	111575	20899	7.62%
2026-05-28	18.60	19.06	0.26	1.38%	18.48	19.42	95916	18285	6.55%
2026-05-27	19.23	18.80	-0.66	-3.39%	18.60	19.50	123490	23364	8.44%
2026-05-26	20.95	19.46	-0.98	-4.79%	19.11	20.95	178682	35100	12.21%
2026-05-25	19.21	20.44	1.25	6.51%	19.10	20.92	198949	40132	13.59%
2026-05-22	19.29	19.19	-0.09	-0.47%	18.92	19.60	167589	32117	11.45%
2026-05-21	19.88	19.28	-0.82	-4.08%	19.19	20.63	217199	43378	14.84%
2026-05-20	19.23	20.10	1.00	5.24%	19.22	20.43	245491	49045	16.77%
2026-05-19	18.80	19.10	-0.03	-0.16%	18.46	19.18	149354	28287	10.20%
2026-05-18	18.80	19.13	0.61	3.29%	18.61	19.81	211132	40455	14.42%
2026-05-15	18.09	18.52	0.42	2.32%	17.82	19.00	162035	29906	11.07%
2026-05-14	17.74	18.10	0.40	2.26%	17.72	19.00	191138	35063	13.06%
2026-05-13	17.11	17.70	0.47	2.73%	16.96	17.77	120167	20983	8.21%
2026-05-12	16.95	17.23	0.29	1.71%	16.78	17.44	112170	19251	7.66%