国林科技(300786)股票信息
| 股票代码 | 300786 |
| 股票名称 | 国林科技 |
| 最新价/元 | 13.35 |
| 涨跌额/元 | -2.73 |
| 涨跌幅/% | -16.98 |
| 买入/元 | 13.35 |
| 卖出/元 | 13.36 |
| 昨收/元 | 16.08 |
| 今开/元 | 15.10 |
| 最高/元 | 15.11 |
| 最低/元 | 13.34 |
| 成交量/手 | 212079.99 |
| 成交额/万 | 30469.97 |
| 股净值/元 | -83.44 |
| 市净率 | 2.08 |
| 总市值/万 | 245661.20 |
| 流通值/万 | 195846.43 |
| 换手率/% | 14.46 |
| 入市日期 | 2019-07-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
国林科技(300786)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.10 | 13.35 | -2.73 | -16.98 | 212079.99 | 30469.97 | 14.46 |
| 2024-10-08 | 16.39 | 16.08 | 2.36 | 17.20 | 259794.46 | 40263.15 | 17.71 |
| 2024-09-30 | 12.24 | 13.72 | 1.85 | 15.59 | 238464.84 | 30597.70 | 16.26 |
| 2024-09-27 | 11.27 | 11.87 | 0.58 | 5.14 | 185434.80 | 21546.44 | 12.64 |
| 2024-09-26 | 11.03 | 11.29 | 0.14 | 1.26 | 154945.59 | 17425.63 | 10.56 |
| 2024-09-25 | 10.69 | 11.15 | 0.13 | 1.18 | 201210.33 | 22397.53 | 13.72 |
| 2024-09-24 | 10.41 | 11.02 | 0.47 | 4.46 | 202757.04 | 22127.19 | 13.82 |
| 2024-09-23 | 10.42 | 10.55 | -0.33 | -3.03 | 142837.44 | 14827.40 | 9.74 |
| 2024-09-20 | 10.35 | 10.88 | 0.61 | 5.94 | 195478.53 | 21061.58 | 13.32 |
| 2024-09-19 | 10.11 | 10.27 | -0.07 | -0.68 | 123123.30 | 12743.01 | 8.39 |
| 2024-09-18 | 10.66 | 10.34 | 0.56 | 5.73 | 155636.30 | 16219.02 | 10.61 |
| 2024-09-13 | 10.18 | 9.78 | -0.40 | -3.93 | 72268.80 | 7178.55 | 4.93 |
| 2024-09-12 | 10.50 | 10.18 | -0.32 | -3.05 | 94535.87 | 9727.91 | 6.44 |
| 2024-09-11 | 10.61 | 10.50 | -0.43 | -3.93 | 108566.20 | 11350.75 | 7.40 |
| 2024-09-10 | 10.60 | 10.93 | 0.03 | 0.28 | 151800.93 | 16501.52 | 10.35 |
| 2024-09-09 | 11.03 | 10.90 | 0.11 | 1.02 | 191756.20 | 21391.21 | 13.07 |
| 2024-09-06 | 10.60 | 10.79 | -0.06 | -0.55 | 164635.93 | 17845.03 | 11.22 |
| 2024-09-05 | 10.54 | 10.85 | 0.15 | 1.40 | 164895.29 | 17786.76 | 11.24 |
| 2024-09-04 | 10.39 | 10.70 | 0.23 | 2.20 | 213535.97 | 22781.46 | 14.56 |
| 2024-09-03 | 10.61 | 10.47 | -0.71 | -6.35 | 220440.30 | 23392.18 | 15.03 |
| 2024-09-02 | 11.03 | 11.18 | 0.39 | 3.61 | 324025.09 | 37369.05 | 22.09 |
| 2024-08-30 | 9.15 | 10.79 | 1.80 | 20.02 | 107984.02 | 11522.47 | 7.36 |
| 2024-08-29 | 9.00 | 8.99 | 0.02 | 0.22 | 31395.60 | 2831.51 | 2.18 |
| 2024-08-28 | 8.89 | 8.97 | 0.01 | 0.11 | 20304.00 | 1829.00 | 1.41 |
| 2024-08-27 | 9.11 | 8.96 | -0.20 | -2.18 | 23359.68 | 2107.22 | 1.62 |
| 2024-08-26 | 8.99 | 9.16 | 0.18 | 2.00 | 25446.76 | 2324.82 | 1.77 |
| 2024-08-23 | 9.13 | 8.98 | -0.15 | -1.64 | 32286.11 | 2914.48 | 2.24 |
| 2024-08-22 | 9.41 | 9.13 | -0.27 | -2.87 | 33845.00 | 3123.91 | 2.35 |
| 2024-08-21 | 9.46 | 9.40 | -0.06 | -0.63 | 17915.00 | 1696.10 | 1.25 |
| 2024-08-20 | 9.84 | 9.46 | -0.26 | -2.68 | 28498.53 | 2717.54 | 1.98 |
| 2024-08-19 | 9.82 | 9.72 | -0.16 | -1.62 | 21987.00 | 2149.76 | 1.53 |
| 2024-08-16 | 9.98 | 9.88 | -0.10 | -1.00 | 29716.00 | 2972.75 | 2.07 |
| 2024-08-15 | 9.82 | 9.98 | 0.10 | 1.01 | 31618.00 | 3144.55 | 2.20 |
| 2024-08-14 | 10.15 | 9.88 | -0.32 | -3.14 | 30583.00 | 3074.25 | 2.13 |
| 2024-08-13 | 10.29 | 10.20 | -0.18 | -1.73 | 39193.60 | 3989.92 | 2.72 |
| 2024-08-12 | 10.34 | 10.38 | 0.30 | 2.98 | 53230.80 | 5510.25 | 3.70 |
| 2024-08-09 | 10.21 | 10.08 | -0.05 | -0.49 | 21137.00 | 2148.67 | 1.47 |
| 2024-08-08 | 10.18 | 10.13 | -0.09 | -0.88 | 27127.80 | 2742.00 | 1.89 |
| 2024-08-07 | 10.27 | 10.22 | -0.04 | -0.39 | 23486.00 | 2409.66 | 1.63 |
| 2024-08-06 | 10.29 | 10.26 | 0.17 | 1.69 | 24502.40 | 2498.45 | 1.70 |
| 2024-08-05 | 10.64 | 10.09 | -0.59 | -5.52 | 46932.00 | 4877.61 | 3.26 |
| 2024-08-02 | 11.02 | 10.68 | -0.43 | -3.87 | 43263.00 | 4706.96 | 3.01 |
| 2024-08-01 | 11.04 | 11.11 | 0.08 | 0.73 | 41472.32 | 4591.85 | 2.88 |
| 2024-07-31 | 10.70 | 11.03 | 0.27 | 2.51 | 50241.00 | 5495.39 | 3.49 |
| 2024-07-30 | 10.66 | 10.76 | -0.05 | -0.46 | 40669.00 | 4356.01 | 2.83 |
| 2024-07-29 | 10.50 | 10.81 | 0.25 | 2.37 | 55081.60 | 5997.32 | 3.83 |
| 2024-07-26 | 10.41 | 10.56 | 0.15 | 1.44 | 31599.00 | 3330.67 | 2.20 |
| 2024-07-25 | 10.30 | 10.41 | -0.04 | -0.38 | 36924.60 | 3828.78 | 2.57 |
| 2024-07-24 | 10.60 | 10.45 | -0.34 | -3.15 | 48701.00 | 5165.80 | 3.38 |
| 2024-07-23 | 11.00 | 10.79 | -0.37 | -3.32 | 59261.40 | 6501.32 | 4.12 |
| 2024-07-22 | 11.23 | 11.16 | -0.49 | -4.21 | 87378.60 | 9762.63 | 6.07 |
| 2024-07-19 | 11.48 | 11.65 | -0.05 | -0.43 | 113618.72 | 13403.35 | 7.90 |
| 2024-07-18 | 11.96 | 11.70 | 0.42 | 3.72 | 114972.04 | 13618.91 | 7.99 |
| 2024-07-17 | 11.26 | 11.28 | -0.12 | -1.05 | 67541.48 | 7739.60 | 4.69 |
| 2024-07-16 | 11.41 | 11.40 | -0.08 | -0.70 | 69277.80 | 7823.10 | 4.81 |
| 2024-07-15 | 11.02 | 11.48 | 0.51 | 4.65 | 94563.68 | 10976.77 | 6.57 |
| 2024-07-12 | 10.83 | 10.97 | 0.16 | 1.48 | 54069.80 | 5866.93 | 3.76 |
| 2024-07-11 | 10.54 | 10.81 | 0.46 | 4.44 | 42745.60 | 4577.40 | 2.97 |
| 2024-07-10 | 10.60 | 10.35 | -0.33 | -3.09 | 46808.20 | 4913.65 | 3.25 |
| 2024-07-09 | 10.44 | 10.68 | 0.36 | 3.49 | 42741.20 | 4507.15 | 2.97 |
| 2024-07-08 | 10.55 | 10.32 | -0.31 | -2.92 | 41064.40 | 4256.78 | 2.85 |
| 2024-07-05 | 10.97 | 10.63 | -0.27 | -2.48 | 49183.00 | 5237.98 | 3.42 |
| 2024-07-04 | 11.55 | 10.90 | -0.77 | -6.60 | 68946.00 | 7687.45 | 4.79 |
| 2024-07-03 | 11.55 | 11.67 | 0.00 | 0.00 | 41901.80 | 4920.49 | 2.91 |
| 2024-07-02 | 11.92 | 11.67 | -0.16 | -1.35 | 41087.00 | 4813.24 | 2.86 |
| 2024-07-01 | 12.03 | 11.83 | -0.43 | -3.51 | 71738.28 | 8494.07 | 4.99 |
| 2024-06-28 | 12.29 | 12.26 | 0.21 | 1.74 | 76974.20 | 9452.26 | 5.35 |
| 2024-06-27 | 12.98 | 12.05 | -0.93 | -7.17 | 104252.80 | 12973.64 | 7.25 |
| 2024-06-26 | 12.60 | 12.98 | 0.11 | 0.86 | 84650.17 | 10792.46 | 5.88 |
| 2024-06-25 | 12.80 | 12.87 | -0.13 | -1.00 | 107157.49 | 14082.58 | 7.45 |
| 2024-06-24 | 12.79 | 13.00 | 0.12 | 0.93 | 93163.17 | 11988.68 | 6.47 |
| 2024-06-21 | 13.01 | 12.88 | -0.43 | -3.23 | 100667.93 | 13104.43 | 7.00 |
| 2024-06-20 | 13.60 | 13.31 | -0.60 | -4.31 | 146143.28 | 19691.58 | 10.16 |
| 2024-06-19 | 12.93 | 13.91 | 1.09 | 8.50 | 222638.60 | 29845.04 | 15.47 |
| 2024-06-18 | 12.78 | 12.82 | 0.15 | 1.18 | 90286.00 | 11373.13 | 6.27 |
| 2024-06-17 | 12.83 | 12.67 | -0.08 | -0.63 | 79141.13 | 9986.02 | 5.50 |
| 2024-06-14 | 13.09 | 12.75 | -0.52 | -3.92 | 117986.00 | 15144.66 | 8.20 |
| 2024-06-13 | 13.59 | 13.27 | -0.14 | -1.04 | 137771.56 | 18576.23 | 9.58 |
| 2024-06-12 | 13.30 | 13.41 | -0.34 | -2.47 | 175456.95 | 23564.83 | 12.19 |
| 2024-06-11 | 12.67 | 13.75 | 0.81 | 6.26 | 278715.19 | 37153.10 | 19.37 |
| 2024-06-07 | 11.80 | 12.94 | 1.57 | 13.81 | 262921.12 | 34390.31 | 18.27 |
| 2024-06-06 | 12.13 | 11.37 | -0.94 | -7.64 | 134978.64 | 15834.17 | 9.38 |
| 2024-06-05 | 13.01 | 12.31 | -0.91 | -6.88 | 131628.41 | 16992.16 | 9.15 |
| 2024-06-04 | 13.75 | 13.22 | -0.20 | -1.49 | 129237.86 | 17142.64 | 8.98 |
| 2024-06-03 | 13.18 | 13.42 | 0.32 | 2.44 | 149879.34 | 20259.31 | 10.42 |
| 2024-05-31 | 13.31 | 13.10 | -0.44 | -3.25 | 148950.75 | 19715.11 | 10.35 |
| 2024-05-30 | 12.73 | 13.54 | 0.74 | 5.78 | 218142.34 | 29510.96 | 15.16 |
| 2024-05-29 | 12.78 | 12.80 | -0.37 | -2.81 | 97003.08 | 12551.92 | 6.74 |
| 2024-05-28 | 13.29 | 13.17 | -0.59 | -4.29 | 140175.23 | 18658.12 | 9.74 |
| 2024-05-27 | 12.53 | 13.76 | 1.05 | 8.26 | 185517.68 | 24640.51 | 12.89 |
| 2024-05-24 | 12.90 | 12.71 | -0.25 | -1.93 | 88674.00 | 11407.00 | 6.16 |
| 2024-05-23 | 12.16 | 12.96 | 0.71 | 5.80 | 157340.26 | 20330.31 | 10.94 |
| 2024-05-22 | 11.95 | 12.25 | 0.35 | 2.94 | 53264.60 | 6468.93 | 3.70 |
| 2024-05-21 | 11.85 | 11.90 | -0.07 | -0.59 | 25278.00 | 2993.16 | 1.76 |
| 2024-05-20 | 12.00 | 11.97 | -0.11 | -0.91 | 35558.00 | 4252.69 | 2.47 |
| 2024-05-17 | 11.91 | 12.08 | 0.10 | 0.84 | 36593.84 | 4399.90 | 2.54 |
| 2024-05-16 | 11.88 | 11.98 | 0.15 | 1.27 | 36150.00 | 4365.46 | 2.51 |
| 2024-05-15 | 11.96 | 11.83 | -0.17 | -1.42 | 64976.00 | 7901.77 | 4.52 |
| 2024-05-14 | 11.43 | 12.00 | 0.46 | 3.99 | 36776.20 | 4357.25 | 2.56 |
| 2024-05-13 | 11.75 | 11.54 | -0.32 | -2.70 | 35719.88 | 4113.43 | 2.48 |
日K线
周K线
月K线
