国林科技（300786）历史行情

以下为国林科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	14.480	13.880	14.490	13.810	-0.440	-3.073%	577.71万	0.81亿	3.938%
2026-10-06	14.480	13.880	14.490	13.810	-0.440	-3.073%	577.71万	0.81亿	3.938%
2026-10-05	14.480	13.880	14.490	13.810	-0.440	-3.073%	577.71万	0.81亿	3.938%
2026-10-02	14.480	13.880	14.490	13.810	-0.440	-3.073%	577.71万	0.81亿	3.938%
2026-10-01	14.480	13.880	14.490	13.810	-0.440	-3.073%	577.71万	0.81亿	3.938%
2026-09-30	14.480	13.880	14.490	13.810	-0.440	-3.073%	5.78万	0.00亿	0.000%
2026-09-29	14.260	14.320	14.440	14.010	0.140	0.987%	4.58万	0.00亿	0.000%
2026-09-28	14.860	14.180	14.880	14.040	-0.650	-4.383%	6.24万	0.00亿	0.000%
2026-09-27	14.980	14.830	15.120	14.800	-0.170	-1.133%	475.19万	0.71亿	3.239%
2026-09-24	14.980	14.830	15.120	14.800	-0.170	-1.133%	4.75万	0.00亿	0.000%
2026-09-23	15.150	15.000	15.200	14.910	-0.110	-0.728%	6.14万	0.00亿	0.000%
2026-09-22	15.270	15.110	15.540	15.080	-0.110	-0.723%	11.12万	0.00亿	0.000%
2026-09-21	15.580	15.220	15.970	15.130	-0.580	-3.671%	17.27万	0.00亿	0.000%
2026-09-18	14.410	15.800	16.160	14.410	1.530	10.722%	18.27万	0.00亿	0.000%
2026-09-17	14.280	14.270	14.520	14.050	-0.110	-0.765%	5.08万	0.00亿	0.000%
2026-09-16	13.830	14.380	14.550	13.760	0.570	4.127%	6.77万	0.00亿	0.000%
2026-09-15	13.880	13.810	14.090	13.810	-0.170	-1.216%	3.86万	0.00亿	0.000%
2026-09-14	13.900	13.980	14.090	13.710	-0.010	-0.071%	4.45万	0.00亿	0.000%
2026-09-11	14.110	13.990	14.200	13.590	-0.280	-1.962%	5.86万	0.00亿	0.000%
2026-09-10	14.350	14.270	14.430	14.050	-0.100	-0.696%	4.28万	0.00亿	0.000%
2026-09-09	14.440	14.370	14.660	14.250	-0.160	-1.101%	4.91万	0.00亿	0.000%
2026-09-08	14.690	14.530	14.750	14.370	-0.110	-0.751%	5.04万	0.00亿	0.000%
2026-09-07	14.470	14.640	14.860	14.450	0.170	1.175%	5.85万	0.00亿	0.000%
2026-09-04	14.850	14.470	14.990	14.340	-0.200	-1.363%	6.18万	0.00亿	0.000%
2026-09-03	14.860	14.670	14.920	14.460	-0.140	-0.945%	5.19万	0.00亿	0.000%
2026-09-02	14.900	14.810	14.910	14.650	-0.180	-1.201%	5.51万	0.00亿	0.000%
2026-09-01	15.150	14.990	15.200	14.790	-0.260	-1.705%	6.27万	0.00亿	0.000%
2026-08-31	14.800	15.250	15.320	14.640	0.250	1.667%	9.14万	0.00亿	0.000%
2026-08-28	15.630	15.000	15.650	14.980	-1.060	-6.600%	13.23万	0.00亿	0.000%
2026-08-27	15.510	16.060	16.090	15.500	0.380	2.423%	5.84万	0.00亿	0.000%
2026-08-26	15.560	15.680	15.790	15.340	0.050	0.320%	4.83万	0.00亿	0.000%
2026-08-25	15.780	15.630	15.780	14.850	0.000	0.000%	6.53万	0.00亿	0.000%
2026-08-24	15.640	15.630	15.940	15.270	0.060	0.385%	6.18万	0.00亿	0.000%
2026-08-21	15.310	15.570	15.690	15.160	0.010	0.064%	5.51万	0.00亿	0.000%
2026-08-20	15.610	15.560	15.880	15.420	0.100	0.647%	6.37万	0.00亿	0.000%
2026-08-19	16.200	15.460	16.280	15.330	-1.020	-6.189%	8.16万	0.00亿	0.000%
2026-08-18	16.540	16.480	16.750	16.250	-0.100	-0.603%	6.25万	0.00亿	0.000%
2026-08-17	15.980	16.580	16.630	15.700	0.760	4.804%	9.22万	0.00亿	0.000%
2026-08-14	15.790	15.820	15.990	15.540	0.280	1.802%	6.53万	0.00亿	0.000%
2026-08-13	16.100	15.540	16.200	15.520	-0.510	-3.178%	7.35万	0.00亿	0.000%
2026-08-12	15.690	16.050	16.140	15.630	0.350	2.229%	6.81万	0.00亿	0.000%
2026-08-11	15.760	15.700	15.940	15.450	-0.240	-1.506%	7.60万	0.00亿	0.000%
2026-08-10	15.850	15.940	15.980	15.570	0.130	0.822%	8.59万	0.00亿	0.000%
2026-08-07	15.440	15.810	15.890	15.160	0.330	2.132%	10.45万	0.00亿	0.000%
2026-08-06	14.920	15.480	15.630	14.770	0.280	1.842%	10.66万	0.00亿	0.000%
2026-08-05	14.420	15.200	15.220	14.330	0.770	5.336%	12.96万	0.00亿	0.000%
2026-08-04	13.910	14.430	14.450	13.800	0.630	4.565%	9.95万	0.00亿	0.000%
2026-08-03	13.850	13.800	13.980	13.630	0.090	0.656%	10.20万	0.00亿	0.000%
2026-07-31	13.860	13.710	14.460	13.710	0.600	4.577%	16.55万	0.00亿	0.000%
2026-07-30	13.980	13.110	14.020	13.070	-0.850	-6.089%	12.87万	0.00亿	0.000%
2026-07-29	13.990	13.960	14.100	13.310	-0.040	-0.286%	18.90万	0.00亿	0.000%
2026-07-28	15.220	14.000	15.600	13.920	-0.880	-5.914%	22.32万	0.00亿	0.000%
2026-07-27	14.630	14.880	15.120	14.020	0.420	2.905%	17.80万	0.00亿	0.000%
2026-07-24	13.780	14.460	14.980	13.540	0.460	3.286%	17.89万	0.00亿	0.000%
2026-07-23	13.880	14.000	14.260	13.650	0.030	0.215%	9.82万	0.00亿	0.000%
2026-07-22	13.990	13.970	14.560	13.840	-0.180	-1.272%	17.79万	0.00亿	0.000%
2026-07-21	13.450	14.150	14.160	12.080	1.090	8.346%	24.08万	0.00亿	0.000%
2026-07-20	14.870	13.060	15.190	12.710	-1.690	-11.458%	21.62万	0.00亿	0.000%
2026-07-17	16.490	14.750	16.750	14.650	-1.790	-10.822%	15.47万	0.00亿	0.000%
2026-07-16	17.720	16.540	18.030	16.470	-1.400	-7.804%	14.05万	0.00亿	0.000%
2026-07-15	18.940	17.940	19.410	17.820	-0.820	-4.371%	16.30万	0.00亿	0.000%
2026-07-14	19.800	18.760	20.150	18.130	-1.360	-6.759%	22.41万	0.00亿	0.000%
2026-07-13	23.400	20.120	23.400	19.680	-3.780	-15.816%	33.21万	0.00亿	0.000%
2026-07-10	20.250	23.900	23.900	20.200	3.980	19.980%	10.35万	0.00亿	0.000%
2026-07-09	19.760	19.920	20.160	19.030	0.160	0.810%	8.98万	0.00亿	0.000%
2026-07-08	20.700	19.760	20.800	19.320	-1.080	-5.182%	10.77万	0.00亿	0.000%
2026-07-07	21.030	20.840	21.300	20.440	-0.430	-2.022%	8.87万	0.00亿	0.000%
2026-07-06	22.040	21.270	22.370	20.890	-0.650	-2.965%	11.21万	0.00亿	0.000%
2026-07-03	22.710	21.920	23.280	21.860	-1.190	-5.149%	15.96万	0.00亿	0.000%
2026-07-02	24.050	23.110	24.760	23.060	-2.220	-8.764%	15.42万	0.00亿	0.000%
2026-07-01	24.740	25.330	26.210	24.200	0.260	1.037%	19.25万	0.00亿	0.000%
2026-06-30	23.680	25.070	25.240	23.010	1.580	6.726%	20.91万	0.00亿	0.000%
2026-06-29	23.500	23.490	24.300	23.010	-0.230	-0.970%	18.66万	0.00亿	0.000%
2026-06-26	23.390	23.720	25.000	23.190	0.560	2.418%	21.53万	0.00亿	0.000%
2026-06-25	23.970	23.160	25.480	22.940	-0.090	-0.387%	24.89万	0.00亿	0.000%
2026-06-24	22.290	23.250	23.470	21.700	0.770	3.425%	19.25万	0.00亿	0.000%
2026-06-23	22.340	22.480	22.880	21.690	-0.010	-0.044%	16.27万	0.00亿	0.000%
2026-06-22	21.300	22.490	23.800	21.020	1.290	6.085%	22.37万	0.00亿	0.000%
2026-06-18	21.870	21.200	22.090	20.960	-0.450	-2.079%	13.33万	0.00亿	0.000%
2026-06-17	21.520	21.650	21.870	21.310	-0.280	-1.277%	10.84万	0.00亿	0.000%
2026-06-16	21.300	21.930	21.990	21.050	0.420	1.953%	15.48万	0.00亿	0.000%
2026-06-15	20.770	21.510	21.790	20.550	0.750	3.613%	16.03万	0.00亿	0.000%
2026-06-12	20.810	20.760	21.970	20.600	0.400	1.965%	22.14万	0.00亿	0.000%
2026-06-11	18.820	20.360	21.330	18.810	1.240	6.485%	21.76万	0.00亿	0.000%
2026-06-10	19.010	19.120	19.900	18.810	0.150	0.791%	13.06万	0.00亿	0.000%
2026-06-09	18.390	18.970	19.190	18.220	1.300	7.357%	15.73万	0.00亿	0.000%
2026-06-08	17.360	17.670	18.980	17.100	-0.070	-0.395%	12.53万	0.00亿	0.000%
2026-06-05	17.430	17.740	18.170	16.700	0.140	0.795%	10.40万	0.00亿	0.000%
2026-06-04	17.400	17.600	17.880	17.380	-0.230	-1.290%	6.25万	0.00亿	0.000%
2026-06-03	17.600	17.830	18.150	17.440	0.120	0.678%	7.43万	0.00亿	0.000%
2026-06-02	18.110	17.710	18.220	17.410	-0.440	-2.424%	8.46万	0.00亿	0.000%
2026-06-01	18.230	18.150	18.850	17.870	-0.120	-0.657%	8.81万	0.00亿	0.000%
2026-05-29	19.110	18.270	19.460	18.160	-0.790	-4.145%	11.16万	0.00亿	0.000%
2026-05-28	18.600	19.060	19.420	18.480	0.260	1.383%	9.59万	0.00亿	0.000%
2026-05-27	19.230	18.800	19.500	18.600	-0.660	-3.392%	12.35万	0.00亿	0.000%
2026-05-26	20.950	19.460	20.950	19.110	-0.980	-4.795%	17.87万	0.00亿	0.000%
2026-05-25	19.210	20.440	20.920	19.100	1.250	6.514%	19.89万	0.00亿	0.000%
2026-05-22	19.290	19.190	19.600	18.920	-0.090	-0.467%	16.76万	0.00亿	0.000%
2026-05-21	19.880	19.280	20.630	19.190	-0.820	-4.080%	21.72万	0.00亿	0.000%
2026-05-20	19.230	20.100	20.430	19.220	1.000	5.236%	24.55万	0.00亿	0.000%
2026-05-19	18.800	19.100	19.180	18.460	-0.030	-0.157%	14.94万	0.00亿	0.000%
2026-05-18	18.800	19.130	19.810	18.610	0.610	3.294%	21.11万	0.00亿	0.000%
2026-05-15	18.090	18.520	19.000	17.820	0.420	2.320%	16.20万	0.00亿	0.000%
2026-05-14	17.740	18.100	19.000	17.720	0.400	2.260%	19.11万	0.00亿	0.000%
2026-05-13	17.110	17.700	17.770	16.960	0.470	2.728%	12.02万	0.00亿	0.000%
2026-05-12	16.950	17.230	17.440	16.780	0.290	1.712%	11.22万	0.00亿	0.000%
2026-05-11	16.840	16.940	17.080	16.700	0.380	2.295%	8.86万	0.00亿	0.000%
2026-05-08	16.800	16.560	16.820	16.480	-0.270	-1.604%	8.18万	0.00亿	0.000%
2026-05-07	16.640	16.830	17.020	16.510	0.200	1.203%	8.92万	0.00亿	0.000%
2026-05-06	16.580	16.630	17.100	16.500	0.250	1.526%	9.93万	0.00亿	0.000%
2026-04-30	16.060	16.380	16.870	15.980	0.360	2.247%	10.06万	0.00亿	0.000%
2026-04-29	15.800	16.020	16.110	15.650	0.180	1.136%	6.62万	0.00亿	0.000%
2026-04-28	15.710	15.840	15.970	15.620	0.020	0.126%	7.68万	0.00亿	0.000%
2026-04-27	15.510	15.820	15.880	15.400	0.800	5.326%	11.73万	0.00亿	0.000%
2026-04-24	14.750	15.020	15.180	14.700	0.220	1.486%	4.79万	0.00亿	0.000%
2026-04-23	15.130	14.800	15.130	14.700	-0.320	-2.116%	4.98万	0.00亿	0.000%
2026-04-22	15.040	15.120	15.250	14.820	0.110	0.733%	4.30万	0.00亿	0.000%
2026-04-21	14.980	15.010	15.160	14.850	0.010	0.067%	3.47万	0.00亿	0.000%
2026-04-20	14.970	15.000	15.070	14.820	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-17	15.000	15.000	15.080	14.820	0.100	0.671%	4.32万	0.00亿	0.000%
2026-04-16	14.770	14.900	14.950	14.610	0.220	1.499%	3.48万	0.00亿	0.000%
2026-04-15	15.110	14.680	15.120	14.650	-0.400	-2.653%	3.69万	0.00亿	0.000%
2026-04-14	15.100	15.080	15.150	14.800	0.130	0.870%	5.96万	0.00亿	0.000%
2026-04-13	15.230	14.950	15.280	14.830	-0.270	-1.774%	5.24万	0.00亿	0.000%
2026-04-10	15.150	15.220	15.790	15.000	0.000	0.000%	8.16万	0.00亿	0.000%
2026-04-09	14.600	14.910	15.250	14.540	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-08	14.570	14.720	14.720	14.400	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-07	13.990	14.290	14.380	13.960	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-03	14.070	13.990	14.230	13.800	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-02	14.300	13.930	14.370	13.820	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-01	14.310	14.330	14.400	14.150	0.000	0.000%	3.26万	0.00亿	0.000%