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
2026-05-06	16.58	16.63	0.25	1.53%	16.50	17.10	99257	16614	6.78%
2026-04-30	16.06	16.38	0.36	2.25%	15.98	16.87	100623	16514	6.87%
2026-04-29	15.80	16.02	0.18	1.14%	15.65	16.11	66245	10544	4.53%
2026-04-28	15.71	15.84	0.02	0.13%	15.62	15.97	76832	12130	5.25%
2026-04-27	15.51	15.82	0.80	5.33%	15.40	15.88	117332	18429	8.00%
2026-04-24	14.75	15.02	0.22	1.49%	14.70	15.18	47927	7170	3.27%
2026-04-23	15.13	14.80	-0.32	-2.12%	14.70	15.13	49785	7401	3.39%
2026-04-22	15.04	15.12	0.11	0.73%	14.82	15.25	42974	6470	2.93%
2026-04-21	14.98	15.01	0.01	0.07%	14.85	15.16	34654	5196	2.36%
2026-04-20	14.97	15.00	0.00	0.00%	14.82	15.07	36572	5463	2.49%
2026-04-17	15.00	15.00	0.10	0.67%	14.82	15.08	43172	6448	2.94%
2026-04-16	14.77	14.90	0.22	1.50%	14.61	14.95	34765	5146	2.37%
2026-04-15	15.11	14.68	-0.40	-2.65%	14.65	15.12	36940	5479	2.52%
2026-04-14	15.10	15.08	0.13	0.87%	14.80	15.15	59594	8917	4.06%
2026-04-13	15.23	14.95	-0.27	-1.77%	14.83	15.28	52403	7831	3.57%
2026-04-10	15.15	15.22	0.31	2.08%	15.00	15.79	81612	12566	5.57%
2026-04-09	14.60	14.91	0.19	1.29%	14.54	15.25	64145	9604	4.37%
2026-04-08	14.57	14.72	0.43	3.01%	14.40	14.72	46770	6824	3.19%
2026-04-07	13.99	14.29	0.30	2.14%	13.96	14.38	42251	6022	2.88%
2026-04-03	14.07	13.99	0.06	0.43%	13.80	14.23	49586	6982	3.38%
2026-04-02	14.30	13.93	-0.40	-2.79%	13.82	14.37	35352	4958	2.41%
2026-04-01	14.31	14.33	0.27	1.92%	14.15	14.40	32626	4656	2.22%
2026-03-31	14.61	14.06	-0.54	-3.70%	14.04	14.67	36047	5145	2.46%
2026-03-30	14.21	14.60	0.26	1.81%	14.09	14.84	52402	7603	3.57%
2026-03-27	13.80	14.34	0.30	2.14%	13.78	14.38	33209	4718	2.26%
2026-03-26	14.56	14.04	-0.52	-3.57%	13.96	14.60	44363	6291	3.03%
2026-03-25	14.45	14.56	0.11	0.76%	14.45	14.78	42208	6181	2.88%
2026-03-24	14.08	14.45	0.68	4.94%	13.88	14.48	48562	6882	3.31%
2026-03-23	14.35	13.77	-0.92	-6.26%	13.70	14.62	63635	8990	4.34%
2026-03-20	15.26	14.69	-0.51	-3.36%	14.66	15.44	50838	7610	3.47%
2026-03-19	15.50	15.20	-0.51	-3.25%	15.13	15.65	46541	7156	3.17%
2026-03-18	15.57	15.71	0.22	1.42%	15.45	15.79	58901	9207	4.02%
2026-03-17	16.17	15.49	-0.91	-5.55%	15.49	16.41	90798	14412	6.19%
2026-03-16	15.55	16.40	0.86	5.53%	15.36	16.68	111589	17972	7.61%
2026-03-13	15.54	15.54	-0.08	-0.51%	15.40	15.80	36021	5614	2.46%
2026-03-12	15.93	15.62	-0.32	-2.01%	15.52	15.94	53297	8375	3.63%
2026-03-11	16.23	15.94	-0.28	-1.73%	15.91	16.37	44447	7148	3.03%
2026-03-10	16.05	16.22	0.30	1.88%	15.99	16.31	46323	7493	3.16%
2026-03-09	15.82	15.92	-0.14	-0.87%	15.55	16.03	50356	7937	3.43%
2026-03-06	15.80	16.06	0.17	1.07%	15.80	16.12	40214	6439	2.74%
2026-03-05	15.94	15.89	0.23	1.47%	15.78	16.20	43248	6925	2.95%
2026-03-04	15.60	15.66	-0.07	-0.45%	15.50	15.95	53145	8354	3.62%
2026-03-03	16.71	15.73	-0.93	-5.58%	15.70	16.87	68201	11033	4.65%
2026-03-02	16.98	16.66	-0.52	-3.03%	16.62	17.09	58057	9754	3.96%
2026-02-27	17.30	17.18	-0.12	-0.69%	17.03	17.30	41665	7138	2.84%
2026-02-26	17.10	17.30	0.25	1.47%	16.90	17.30	65578	11233	4.47%
2026-02-25	16.97	17.05	0.07	0.41%	16.87	17.14	45907	7795	3.13%
2026-02-24	16.84	16.98	0.30	1.80%	16.64	16.98	40578	6845	2.77%
2026-02-13	16.60	16.68	0.15	0.91%	16.54	16.84	47010	7863	3.21%
2026-02-12	16.69	16.53	-0.13	-0.78%	16.45	16.78	37319	6199	2.54%
2026-02-11	16.59	16.66	0.02	0.12%	16.51	16.85	39902	6685	2.72%
2026-02-10	16.84	16.64	0.06	0.36%	16.55	16.85	56291	9395	3.84%
2026-02-09	16.68	16.58	0.30	1.84%	16.50	16.77	54746	9104	3.73%
2026-02-06	15.91	16.28	0.26	1.62%	15.90	16.43	42417	6898	2.89%
2026-02-05	16.27	16.02	-0.36	-2.20%	15.95	16.29	39192	6306	2.67%
2026-02-04	16.07	16.38	0.30	1.87%	16.03	16.56	60754	9928	4.14%
2026-02-03	15.80	16.08	0.30	1.90%	15.80	16.09	44015	7038	3.00%
2026-02-02	15.96	15.78	-0.26	-1.62%	15.76	16.24	53357	8552	3.64%
2026-01-30	16.06	16.04	-0.06	-0.37%	15.69	16.19	65996	10516	4.50%
2026-01-29	16.56	16.10	-0.47	-2.84%	16.04	16.68	66107	10796	4.51%
2026-01-28	16.96	16.57	-0.55	-3.21%	16.46	17.05	77839	12981	5.31%
2026-01-27	16.98	17.12	0.05	0.29%	16.18	17.15	104860	17548	7.15%