狄耐克 sz.300884
12.50
+2.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.31 | 12.67 | 12.15 | 12.50 | +2.04% | 0.62 | 2.63% |
| 2026-05-21 | 12.79 | 13.16 | 12.25 | 12.25 | -4.22% | 0.87 | 3.55% |
| 2026-05-20 | 13.10 | 13.30 | 12.70 | 12.79 | -3.33% | 0.78 | 3.18% |
| 2026-05-19 | 12.84 | 13.47 | 12.84 | 13.23 | +3.28% | 1.15 | 4.54% |
| 2026-05-18 | 12.60 | 12.89 | 12.55 | 12.81 | +0.55% | 0.57 | 2.33% |
| 2026-05-15 | 12.95 | 13.07 | 12.61 | 12.74 | -1.70% | 0.62 | 2.52% |
| 2026-05-14 | 13.24 | 13.32 | 12.96 | 12.96 | -1.59% | 0.64 | 2.57% |
| 2026-05-13 | 13.30 | 13.35 | 13.06 | 13.17 | -0.53% | 0.53 | 2.08% |
| 2026-05-12 | 13.53 | 13.54 | 13.20 | 13.24 | -1.63% | 0.72 | 2.80% |
| 2026-05-11 | 13.61 | 13.64 | 13.36 | 13.46 | -0.37% | 0.85 | 3.28% |
| 2026-05-08 | 13.40 | 13.55 | 13.30 | 13.51 | +0.90% | 0.70 | 2.73% |
| 2026-05-07 | 13.17 | 13.40 | 13.15 | 13.39 | +1.90% | 0.68 | 2.68% |
| 2026-05-06 | 13.01 | 13.30 | 13.01 | 13.14 | +1.31% | 0.83 | 3.29% |
| 2026-04-30 | 12.93 | 13.06 | 12.89 | 12.97 | +0.23% | 0.47 | 1.89% |
| 2026-04-29 | 12.64 | 13.08 | 12.57 | 12.94 | +2.37% | 0.77 | 3.12% |
| 2026-04-28 | 13.25 | 13.26 | 12.49 | 12.64 | -5.11% | 1.08 | 4.43% |
| 2026-04-27 | 12.95 | 13.32 | 12.87 | 13.32 | +2.54% | 0.67 | 2.65% |
| 2026-04-24 | 12.95 | 13.05 | 12.71 | 12.99 | +0.23% | 0.54 | 2.20% |
| 2026-04-23 | 13.25 | 13.39 | 12.91 | 12.96 | -2.78% | 0.63 | 2.50% |
| 2026-04-22 | 13.31 | 13.39 | 13.17 | 13.33 | +0.08% | 0.45 | 1.79% |