国林科技
sz300786 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
12.87
涨跌幅
-4.17%
成交量
5,329,800 股
成交额
69,618,464 元
换手率
3.63%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13.36 | 12.87 | 13.43 | 12.87 | -4.17% | 5,329,800 | 69,618,464 | 3.63 |
| 2026-10-13 | 13.10 | 13.43 | 13.57 | 12.60 | +0.07% | 7,387,600 | 97,081,168 | 5.04 |
| 2026-10-12 | 13.35 | 13.42 | 14.03 | 13.12 | +0.37% | 7,765,800 | 104,877,416 | 5.29 |
| 2026-10-09 | 13.37 | 13.37 | 13.46 | 12.73 | -1.11% | 8,733,200 | 114,302,696 | 5.95 |
| 2026-10-08 | 13.88 | 13.52 | 14.10 | 13.28 | -2.59% | 7,065,200 | 96,642,400 | 4.82 |
| 2026-09-30 | 14.48 | 13.88 | 14.49 | 13.81 | -3.07% | 5,777,000 | 80,931,720 | 3.94 |
| 2026-09-29 | 14.26 | 14.32 | 14.44 | 14.01 | +0.99% | 4,577,700 | 65,440,348 | 3.12 |
| 2026-09-28 | 14.86 | 14.18 | 14.88 | 14.04 | -4.38% | 6,244,500 | 89,417,272 | 4.26 |
| 2026-09-24 | 14.98 | 14.83 | 15.12 | 14.80 | -1.13% | 4,751,900 | 70,903,328 | 3.24 |
| 2026-09-23 | 15.15 | 15.00 | 15.20 | 14.91 | -0.73% | 6,144,800 | 92,238,168 | 4.19 |
| 2026-09-22 | 15.27 | 15.11 | 15.54 | 15.08 | -0.72% | 11,122,600 | 169,913,200 | 7.58 |
| 2026-09-21 | 15.58 | 15.22 | 15.97 | 15.13 | -3.67% | 17,265,800 | 265,158,944 | 11.77 |
| 2026-09-18 | 14.41 | 15.80 | 16.16 | 14.41 | +10.72% | 18,266,100 | 281,496,416 | 12.45 |
| 2026-09-17 | 14.28 | 14.27 | 14.52 | 14.05 | -0.76% | 5,081,800 | 72,456,960 | 3.46 |
| 2026-09-16 | 13.83 | 14.38 | 14.55 | 13.76 | +4.13% | 6,770,400 | 96,026,280 | 4.61 |
| 2026-09-15 | 13.88 | 13.81 | 14.09 | 13.81 | -1.22% | 3,855,300 | 53,709,968 | 2.63 |
| 2026-09-14 | 13.90 | 13.98 | 14.09 | 13.71 | -0.07% | 4,446,100 | 62,035,704 | 3.03 |
| 2026-09-11 | 14.11 | 13.99 | 14.20 | 13.59 | -1.96% | 5,859,900 | 81,263,120 | 3.99 |
| 2026-09-10 | 14.35 | 14.27 | 14.43 | 14.05 | -0.70% | 4,276,200 | 60,851,464 | 2.91 |
| 2026-09-09 | 14.44 | 14.37 | 14.66 | 14.25 | -1.10% | 4,911,200 | 71,102,312 | 3.35 |
| 2026-09-08 | 14.69 | 14.53 | 14.75 | 14.37 | -0.75% | 5,043,500 | 73,372,232 | 3.44 |
| 2026-09-07 | 14.47 | 14.64 | 14.86 | 14.45 | +1.17% | 5,846,000 | 85,884,352 | 3.98 |
| 2026-09-04 | 14.85 | 14.47 | 14.99 | 14.34 | -1.36% | 6,176,900 | 90,672,552 | 4.21 |
| 2026-09-03 | 14.86 | 14.67 | 14.92 | 14.46 | -0.95% | 5,189,400 | 75,982,160 | 3.54 |
| 2026-09-02 | 14.90 | 14.81 | 14.91 | 14.65 | -1.20% | 5,512,900 | 81,473,888 | 3.76 |
| 2026-09-01 | 15.15 | 14.99 | 15.20 | 14.79 | -1.70% | 6,267,500 | 93,806,840 | 4.27 |
| 2026-08-31 | 14.80 | 15.25 | 15.32 | 14.64 | +1.67% | 9,139,800 | 137,452,400 | 6.23 |
| 2026-08-28 | 15.63 | 15.00 | 15.65 | 14.98 | -6.60% | 13,226,400 | 201,570,976 | 9.02 |
| 2026-08-27 | 15.51 | 16.06 | 16.09 | 15.50 | +2.42% | 5,839,400 | 92,817,648 | 3.98 |
| 2026-08-26 | 15.56 | 15.68 | 15.79 | 15.34 | +0.32% | 4,833,200 | 75,346,688 | 3.29 |
需要全历史数据与程序化访问？
查看 国林科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300786 获取全部历史日线。