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
2025-04-03	15.01	14.40	-0.91	-5.94%	14.11	15.42	245203	36010	16.71%
2025-04-02	15.81	15.31	-0.79	-4.91%	15.24	16.28	260659	40473	17.77%
2025-04-01	15.18	16.10	0.57	3.67%	14.85	16.44	352571	55221	24.03%
2025-03-31	15.09	15.53	-0.27	-1.71%	15.09	16.93	387101	62385	26.39%
2025-03-28	16.30	15.80	0.27	1.74%	15.78	18.00	532415	89176	36.29%
2025-03-27	14.20	15.53	1.43	10.14%	13.96	16.33	351106	53681	23.93%
2025-03-26	13.73	14.10	0.31	2.25%	13.73	14.37	64452	9048	4.39%
2025-03-25	13.60	13.79	0.22	1.62%	13.51	14.12	61742	8542	4.21%
2025-03-24	13.95	13.57	-0.36	-2.58%	13.25	14.06	63138	8575	4.30%
2025-03-21	14.22	13.93	-0.40	-2.79%	13.88	14.35	61682	8671	4.20%
2025-03-20	14.40	14.33	-0.07	-0.49%	14.24	14.61	45728	6601	3.12%
2025-03-19	14.59	14.40	-0.23	-1.57%	14.30	14.59	58575	8455	3.99%
2025-03-18	14.80	14.63	-0.17	-1.15%	14.59	14.92	56084	8256	3.82%
2025-03-17	14.74	14.80	0.06	0.41%	14.65	14.93	50685	7495	3.45%
2025-03-14	14.78	14.74	0.06	0.41%	14.50	14.79	53439	7844	3.64%
2025-03-13	14.89	14.68	-0.23	-1.54%	14.45	14.98	65956	9648	4.50%
2025-03-12	15.07	14.91	-0.14	-0.93%	14.89	15.34	73155	11041	4.99%
2025-03-11	14.83	15.05	-0.25	-1.63%	14.83	15.10	87137	13019	5.94%
2025-03-10	15.30	15.30	0.14	0.92%	15.16	15.92	127356	19620	8.68%
2025-03-07	15.20	15.16	-0.16	-1.04%	14.87	15.22	102770	15477	7.01%
2025-03-06	15.24	15.32	0.02	0.13%	15.21	15.50	145816	22356	9.94%
2025-03-05	15.65	15.30	-0.76	-4.73%	15.02	15.89	201252	30964	13.72%
2025-03-04	14.61	16.06	1.08	7.21%	14.61	16.35	258496	40594	17.62%
2025-03-03	14.63	14.98	0.42	2.88%	14.30	15.25	140555	20880	9.58%
2025-02-28	15.46	14.56	-1.32	-8.31%	14.50	15.61	168647	25372	11.50%
2025-02-27	15.99	15.88	0.72	4.75%	15.32	16.45	285188	45376	19.44%
2025-02-26	15.00	15.16	0.01	0.07%	14.92	15.30	105498	15905	7.19%
2025-02-25	14.70	15.15	0.24	1.61%	14.55	15.55	137736	20834	9.39%
2025-02-24	14.77	14.91	0.13	0.88%	14.50	15.35	137505	20567	9.37%
2025-02-21	14.25	14.78	0.39	2.71%	14.17	14.93	117584	17190	8.02%
2025-02-20	14.20	14.39	0.15	1.05%	14.02	14.42	80622	11501	5.50%
2025-02-19	13.65	14.24	0.57	4.17%	13.61	14.27	83948	11798	5.72%
2025-02-18	14.08	13.67	-0.44	-3.12%	13.64	14.28	82210	11469	5.60%
2025-02-17	13.99	14.11	0.06	0.43%	13.99	14.20	59710	8426	4.07%
2025-02-14	14.00	14.05	0.02	0.14%	13.94	14.18	65525	9206	4.47%
2025-02-13	14.40	14.03	-0.51	-3.51%	14.03	14.49	86805	12328	5.92%
2025-02-12	14.35	14.54	0.00	0.00%	14.28	14.61	115661	16708	7.88%
2025-02-11	14.08	14.54	0.42	2.97%	13.83	14.55	172371	24656	11.75%
2025-02-10	14.18	14.12	0.11	0.79%	13.90	14.19	78434	11021	5.35%
2025-02-07	13.93	14.01	0.09	0.65%	13.77	14.28	102640	14398	7.00%
2025-02-06	13.38	13.92	0.41	3.03%	13.34	14.04	85771	11823	5.85%
2025-02-05	13.20	13.51	0.50	3.84%	13.05	13.62	67561	9064	4.61%
2025-01-27	13.54	13.01	-0.50	-3.70%	13.01	13.73	53420	7109	3.64%
2025-01-24	13.44	13.51	0.07	0.52%	13.34	13.58	53872	7254	3.67%
2025-01-23	13.73	13.44	-0.17	-1.25%	13.42	13.99	77116	10608	5.26%
2025-01-22	13.61	13.61	0.00	0.00%	13.40	14.25	97254	13432	6.63%
2025-01-21	13.59	13.61	-0.12	-0.87%	13.21	13.69	86064	11559	5.87%
2025-01-20	13.79	13.73	-0.15	-1.08%	13.61	14.00	76338	10485	5.20%
2025-01-17	13.62	13.88	0.10	0.73%	13.50	14.20	104081	14414	7.09%
2025-01-16	13.99	13.78	0.02	0.15%	13.55	14.10	77853	10766	5.31%
2025-01-15	13.89	13.76	-0.28	-1.99%	13.67	14.04	90270	12499	6.15%
2025-01-14	13.70	14.04	0.49	3.62%	13.55	14.04	146574	20205	9.99%
2025-01-13	12.58	13.55	0.86	6.78%	12.25	13.88	135937	17935	9.27%
2025-01-10	13.08	12.69	-0.46	-3.50%	12.66	13.42	71091	9304	4.85%
2025-01-09	13.00	13.15	0.06	0.46%	12.93	13.40	61322	8102	4.18%
2025-01-08	12.97	13.09	-0.02	-0.15%	12.55	13.23	76215	9857	5.20%
2025-01-07	12.66	13.11	0.55	4.38%	12.53	13.12	74036	9529	5.05%
2025-01-06	12.57	12.56	-0.10	-0.79%	11.97	12.82	73856	9227	5.03%
2025-01-03	13.56	12.66	-0.76	-5.66%	12.55	13.65	98143	12712	6.69%
2025-01-02	13.85	13.42	-0.48	-3.45%	13.24	13.98	85191	11588	5.81%
2024-12-31	14.57	13.90	-0.74	-5.05%	13.90	14.78	116195	16487	7.92%
2024-12-30	15.07	14.64	-0.61	-4.00%	14.61	15.21	107491	15893	7.33%
2024-12-27	14.73	15.25	0.56	3.81%	14.62	15.58	144423	21843	9.84%
2024-12-26	14.40	14.69	0.19	1.31%	14.38	15.07	96101	14158	6.55%
2024-12-25	15.38	14.50	-1.23	-7.82%	14.31	15.58	162360	23861	11.07%