国林科技

300786
🏛️ 中国 →
16.55
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 16.74 17.27 16.63 16.87 2,625.4K
09:35 16.85 16.98 16.80 16.95 940.9K
09:40 16.98 16.98 16.72 16.73 848.0K
09:45 16.75 16.85 16.68 16.76 852.5K
09:50 16.78 16.79 16.60 16.79 656.1K
09:55 16.77 16.86 16.68 16.82 468.0K
10:00 16.82 16.90 16.75 16.82 757.7K
10:05 16.82 17.08 16.81 17.02 1,549.1K
10:10 17.03 17.04 16.78 16.80 612.8K
10:15 16.80 16.96 16.77 16.93 331.9K
10:20 16.93 17.05 16.92 17.00 718.7K
10:25 17.01 17.04 16.95 17.01 435.0K
10:30 17.01 17.12 16.98 17.12 862.2K
10:35 17.11 17.19 17.08 17.17 924.8K
10:40 17.17 17.17 17.02 17.07 605.6K
10:45 17.07 17.12 17.02 17.07 351.6K
10:50 17.08 17.23 17.07 17.21 817.1K
10:55 17.21 17.27 17.10 17.24 934.9K
11:00 17.24 17.25 17.13 17.19 624.6K
11:05 17.19 17.26 17.15 17.25 869.3K
11:10 17.25 17.30 17.23 17.26 723.7K
11:15 17.25 17.35 17.24 17.29 582.9K
11:20 17.29 17.34 17.28 17.29 419.0K
11:25 17.28 17.38 17.27 17.38 481.8K
11:30 17.38 17.38 17.38 17.38 18.3K
13:00 17.40 17.43 17.21 17.25 1,401.6K
13:05 17.24 17.25 17.14 17.19 780.5K
13:10 17.19 17.19 17.10 17.13 389.8K
13:15 17.13 17.16 17.10 17.10 420.7K
13:20 17.10 17.17 17.06 17.16 513.2K
13:25 17.16 17.16 17.12 17.14 292.5K
13:30 17.15 17.21 17.13 17.14 464.1K
13:35 17.11 17.14 17.08 17.09 442.9K
13:40 17.09 17.13 17.08 17.09 304.0K
13:45 17.10 17.15 17.09 17.13 302.6K
13:50 17.12 17.14 17.06 17.08 415.5K
13:55 17.07 17.08 17.01 17.01 439.5K
14:00 17.01 17.07 16.99 17.05 621.5K
14:05 17.03 17.16 17.03 17.09 639.8K
14:10 17.09 17.12 17.06 17.10 330.6K
14:15 17.09 17.11 17.09 17.11 351.8K
14:20 17.10 17.11 17.07 17.08 267.2K
14:25 17.07 17.08 17.00 17.02 364.7K
14:30 17.02 17.03 16.96 17.00 507.2K
14:35 17.01 17.03 17.00 17.03 317.3K
14:40 17.04 17.08 17.02 17.06 371.9K
14:45 17.06 17.10 17.06 17.09 560.9K
14:50 17.08 17.10 17.03 17.04 754.9K
14:55 17.04 17.05 16.99 17.00 430.1K
15:40 17.15 17.15 17.15 17.15 555.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 16.43 16.70 16.16 16.55 11.7M
2025-09-26 16.35 16.78 16.30 16.35 13.2M
2025-09-25 17.03 17.44 16.49 16.54 22.6M
2025-09-24 16.74 17.45 16.60 17.15 31.3M
2025-09-23 16.65 17.00 16.15 16.91 23.3M
2025-09-22 16.29 17.17 16.02 17.00 23.8M
2025-09-19 16.16 16.80 16.00 16.34 16.9M
2025-09-18 16.36 16.80 16.02 16.22 26.4M
2025-09-17 16.91 17.20 15.91 16.35 29.7M
2025-09-16 15.38 15.53 15.23 15.53 6.6M
2025-09-15 15.41 15.55 15.22 15.40 5.9M
2025-09-12 15.58 15.67 15.24 15.31 7.4M
2025-09-11 15.24 15.62 14.88 15.61 10.6M
2025-09-10 15.60 15.69 15.10 15.14 11.3M
2025-09-09 16.23 16.37 15.60 15.64 10.7M
2025-09-08 15.93 16.45 15.71 16.37 14.7M
2025-09-05 15.62 16.02 15.45 15.95 15.0M
2025-09-04 16.30 16.47 15.21 15.51 25.8M
2025-09-03 16.13 17.20 15.90 16.73 35.9M
2025-09-02 15.91 16.25 15.66 16.18 12.2M
2025-09-01 15.76 16.22 15.76 15.95 9.3M
2025-08-29 16.09 16.12 15.57 15.67 8.5M
2025-08-28 15.58 16.19 15.34 15.96 10.5M
2025-08-27 16.07 16.25 15.53 15.55 11.5M
2025-08-26 16.25 16.42 16.05 16.17 7.8M
2025-08-25 16.46 16.59 16.12 16.25 12.2M
2025-08-22 16.23 16.60 16.20 16.46 10.8M
2025-08-21 16.97 17.05 16.15 16.28 12.7M
2025-08-20 16.35 16.68 16.00 16.64 12.8M
2025-08-19 16.30 16.60 16.11 16.35 10.0M
2025-08-18 16.58 16.66 16.24 16.43 11.5M
2025-08-15 15.94 16.30 15.68 16.23 11.6M
2025-08-14 16.39 16.76 15.81 15.81 16.6M
2025-08-13 16.16 16.85 16.05 16.50 24.0M
2025-08-12 16.01 16.31 15.86 16.16 13.9M
2025-08-11 16.07 16.11 15.83 16.02 10.6M
2025-08-08 16.51 16.77 15.96 15.96 19.6M
2025-08-07 16.13 16.91 15.90 16.78 23.2M
2025-08-06 15.79 16.23 15.66 16.16 21.4M
2025-08-05 15.30 16.81 15.24 15.93 23.7M
2025-08-04 15.08 15.34 14.95 15.32 5.7M
2025-08-01 15.14 15.29 15.03 15.09 5.5M
2025-07-31 15.33 15.56 15.13 15.17 8.6M
2025-07-30 15.28 15.47 15.15 15.39 8.2M
2025-07-29 15.33 15.54 15.18 15.33 8.7M
2025-07-28 15.45 15.51 15.23 15.40 9.8M
2025-07-25 14.98 15.42 14.94 15.38 13.6M
2025-07-24 14.75 15.18 14.75 15.00 9.2M
2025-07-23 14.83 14.97 14.63 14.76 6.8M
2025-07-22 14.98 15.18 14.82 14.90 7.5M
2025-07-21 14.95 15.08 14.83 14.98 8.2M
2025-07-18 14.81 15.11 14.64 15.09 11.2M
2025-07-17 14.51 14.90 14.51 14.84 8.1M
2025-07-16 14.57 14.74 14.48 14.56 4.7M
2025-07-15 14.90 14.91 14.44 14.57 7.9M
2025-07-14 14.75 14.95 14.66 14.92 7.1M
2025-07-11 14.67 14.79 14.47 14.70 7.4M
2025-07-10 14.78 14.89 14.65 14.70 6.3M
2025-07-09 15.00 15.08 14.74 14.82 7.8M
2025-07-08 15.03 15.19 14.82 15.07 8.6M
2025-07-07 15.19 15.22 14.88 14.94 8.2M
2025-07-04 15.45 15.49 14.93 15.07 13.2M
2025-07-03 15.66 15.75 15.00 15.44 17.6M
2025-07-02 15.61 15.95 15.48 15.60 22.4M
2025-07-01 15.56 16.19 15.22 15.75 35.6M
2025-06-30 15.26 16.25 14.90 15.51 32.2M
2025-06-27 14.68 14.68 14.41 14.45 8.0M
2025-06-26 14.53 15.00 14.48 14.52 12.1M
2025-06-25 14.40 14.71 14.21 14.59 13.0M
2025-06-24 14.32 14.62 14.17 14.46 12.7M
2025-06-23 13.42 14.32 13.36 14.26 15.1M
2025-06-20 13.39 14.07 13.39 13.54 11.1M
2025-06-19 13.67 13.86 13.42 13.43 5.8M
2025-06-18 13.76 13.79 13.53 13.75 4.8M
2025-06-17 13.95 14.02 13.71 13.80 5.2M
2025-06-16 13.66 14.10 13.65 13.95 5.6M
2025-06-13 14.02 14.15 13.67 13.68 7.8M
2025-06-12 14.30 14.31 14.10 14.17 5.0M
2025-06-11 14.12 14.47 14.12 14.23 5.5M
2025-06-10 14.45 14.47 14.00 14.17 9.5M
2025-06-09 14.34 14.48 14.10 14.46 10.9M
2025-06-06 13.90 14.92 13.83 14.30 16.5M
2025-06-05 13.75 13.99 13.53 13.92 6.8M
2025-06-04 13.85 14.02 13.70 13.78 6.1M
2025-06-03 13.75 13.97 13.67 13.82 4.8M
2025-05-30 14.37 14.37 13.80 13.84 8.8M
2025-05-29 13.98 14.48 13.90 14.40 7.9M
2025-05-28 14.28 14.40 13.91 13.99 7.3M
2025-05-27 14.35 14.55 14.15 14.31 9.4M
2025-05-26 14.10 14.68 13.98 14.41 14.4M
2025-05-23 13.68 14.23 13.61 13.83 8.3M
2025-05-22 13.99 14.16 13.70 13.73 6.3M
2025-05-21 14.06 14.24 13.75 14.10 9.0M
2025-05-20 13.93 14.48 13.85 14.22 8.8M
2025-05-19 13.92 14.13 13.81 14.00 5.3M
2025-05-16 13.82 14.14 13.73 13.87 6.4M
2025-05-15 14.14 14.28 13.80 13.82 10.9M
2025-05-14 14.96 15.47 14.11 14.17 18.3M
2025-05-13 14.31 14.41 14.08 14.15 6.9M
2025-05-12 14.43 14.46 14.11 14.20 6.0M
2025-05-09 14.66 14.77 14.15 14.17 7.8M
2025-05-08 14.38 14.65 14.30 14.57 11.9M
2025-05-07 14.08 14.86 14.08 14.50 19.5M
2025-05-06 13.35 13.95 13.20 13.89 11.2M
2025-04-30 12.86 13.44 12.86 13.17 6.0M
2025-04-29 12.61 13.01 12.60 12.88 4.4M
2025-04-28 13.04 13.04 12.62 12.73 4.3M
2025-04-25 12.79 13.08 12.70 12.90 7.8M
2025-04-24 13.16 13.16 12.58 12.72 10.8M
2025-04-23 13.21 13.34 13.05 13.20 10.0M
2025-04-22 13.35 13.69 12.81 13.35 17.1M
2025-04-21 13.05 13.32 12.96 13.19 7.7M
2025-04-18 13.46 13.62 12.93 13.16 10.6M
2025-04-17 13.25 13.95 13.19 13.45 13.4M
2025-04-16 14.00 14.07 13.10 13.29 13.9M
2025-04-15 13.88 14.08 13.65 13.85 11.8M
2025-04-14 13.77 14.17 13.56 14.03 20.4M
2025-04-11 12.80 14.10 12.80 13.62 21.5M
2025-04-10 13.01 13.48 13.01 13.04 18.4M
2025-04-09 12.01 13.00 11.03 12.86 22.4M
2025-04-08 12.50 12.97 12.15 12.68 20.3M
2025-04-07 13.23 13.95 11.75 12.36 28.0M
2025-04-03 15.01 15.42 14.11 14.40 24.5M
2025-04-02 15.81 16.28 15.24 15.31 26.1M
2025-04-01 15.18 16.44 14.85 16.10 35.3M
2025-03-31 15.09 16.93 15.09 15.53 38.7M
2025-03-28 16.30 18.00 15.78 15.80 53.2M
2025-03-27 14.20 16.33 13.96 15.53 35.1M
2025-03-26 13.73 14.37 13.73 14.10 6.4M
2025-03-25 13.60 14.12 13.51 13.79 6.2M
2025-03-24 13.95 14.06 13.25 13.57 6.3M
2025-03-21 14.22 14.35 13.88 13.93 6.2M
2025-03-20 14.40 14.61 14.24 14.33 4.6M
2025-03-19 14.59 14.59 14.30 14.40 5.9M
2025-03-18 14.80 14.92 14.59 14.63 5.6M
2025-03-17 14.74 14.93 14.65 14.80 5.1M
2025-03-14 14.78 14.79 14.50 14.74 5.3M
2025-03-13 14.89 14.98 14.45 14.68 6.6M
2025-03-12 15.07 15.34 14.89 14.91 7.3M
2025-03-11 14.83 15.10 14.83 15.05 8.7M
2025-03-10 15.30 15.92 15.16 15.30 12.7M
2025-03-07 15.20 15.22 14.87 15.16 10.3M
2025-03-06 15.24 15.50 15.21 15.32 14.6M
2025-03-05 15.65 15.89 15.02 15.30 20.1M
2025-03-04 14.61 16.35 14.61 16.06 25.8M
2025-03-03 14.63 15.25 14.30 14.98 14.1M
2025-02-28 15.46 15.61 14.50 14.56 16.9M
2025-02-27 15.99 16.45 15.32 15.88 28.5M
2025-02-26 15.00 15.30 14.92 15.16 10.5M
2025-02-25 14.70 15.55 14.55 15.15 13.8M
2025-02-24 14.77 15.35 14.50 14.91 13.8M
2025-02-21 14.25 14.93 14.17 14.78 11.8M
2025-02-20 14.20 14.42 14.02 14.39 8.1M
2025-02-19 13.65 14.27 13.61 14.24 8.4M
2025-02-18 14.08 14.28 13.64 13.67 8.2M
2025-02-17 13.99 14.20 13.99 14.11 6.0M
2025-02-14 14.00 14.18 13.94 14.05 6.6M
2025-02-13 14.40 14.49 14.03 14.03 8.7M
2025-02-12 14.35 14.61 14.28 14.54 11.6M
2025-02-11 14.08 14.55 13.83 14.54 17.2M
2025-02-10 14.18 14.19 13.90 14.12 7.8M
2025-02-07 13.93 14.28 13.77 14.01 10.3M
2025-02-06 13.38 14.04 13.34 13.92 8.6M
2025-02-05 13.20 13.62 13.05 13.51 6.8M
2025-01-27 13.54 13.73 13.01 13.01 5.3M
2025-01-24 13.44 13.58 13.34 13.51 5.4M
2025-01-23 13.73 13.99 13.42 13.44 7.7M
2025-01-22 13.61 14.25 13.40 13.61 9.7M
2025-01-21 13.59 13.69 13.21 13.61 8.6M
2025-01-20 13.79 14.00 13.61 13.73 7.6M
2025-01-17 13.62 14.20 13.50 13.88 10.4M
2025-01-16 13.99 14.10 13.55 13.78 7.8M
2025-01-15 13.89 14.04 13.67 13.76 9.0M
2025-01-14 13.70 14.04 13.55 14.04 14.7M
2025-01-13 12.58 13.88 12.25 13.55 13.6M
2025-01-10 13.08 13.42 12.66 12.69 7.1M
2025-01-09 13.00 13.40 12.93 13.15 6.1M
2025-01-08 12.97 13.23 12.55 13.09 7.6M
2025-01-07 12.66 13.12 12.53 13.11 7.4M
2025-01-06 12.57 12.82 11.97 12.56 7.4M
2025-01-03 13.56 13.65 12.55 12.66 9.8M
2025-01-02 13.85 13.98 13.24 13.42 8.5M