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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.90 | 14.98 | 14.60 | 14.76 | -1.20% | 2.40 | 8.47% |
| 2025-08-18 | 15.13 | 15.22 | 14.79 | 14.94 | -1.90% | 3.56 | 12.44% |
| 2025-08-15 | 15.15 | 15.43 | 14.96 | 15.23 | -1.23% | 4.16 | 14.30% |
| 2025-08-14 | 14.78 | 15.48 | 14.41 | 15.42 | +4.12% | 6.10 | 21.18% |
| 2025-08-13 | 14.84 | 15.15 | 14.63 | 14.81 | -0.87% | 3.96 | 13.89% |
| 2025-08-12 | 14.36 | 15.26 | 14.30 | 14.94 | +3.03% | 4.92 | 17.24% |
| 2025-08-11 | 14.23 | 14.83 | 14.06 | 14.50 | -0.34% | 4.39 | 15.79% |
| 2025-08-08 | 14.70 | 15.88 | 14.38 | 14.55 | +1.68% | 7.64 | 26.72% |
| 2025-08-07 | 14.00 | 14.31 | 14.00 | 14.31 | +1.42% | 2.15 | 7.94% |
| 2025-08-06 | 13.90 | 14.11 | 13.83 | 14.11 | +0.57% | 2.28 | 8.52% |
| 2025-08-05 | 13.62 | 14.14 | 13.56 | 14.03 | +2.93% | 2.84 | 10.72% |
| 2025-08-04 | 13.55 | 13.65 | 13.24 | 13.63 | +1.79% | 1.89 | 7.33% |
| 2025-08-01 | 13.18 | 13.45 | 13.17 | 13.39 | +1.21% | 1.25 | 4.91% |
| 2025-07-31 | 13.34 | 13.54 | 13.14 | 13.23 | -0.82% | 1.26 | 4.94% |
| 2025-07-30 | 13.48 | 13.50 | 13.18 | 13.34 | -1.40% | 1.11 | 4.35% |
| 2025-07-29 | 13.64 | 13.64 | 13.40 | 13.53 | -0.81% | 1.12 | 4.35% |
| 2025-07-28 | 13.63 | 13.73 | 13.57 | 13.64 | -0.22% | 1.23 | 4.72% |
| 2025-07-25 | 13.53 | 13.72 | 13.45 | 13.67 | +0.81% | 1.52 | 5.85% |
| 2025-07-24 | 13.42 | 13.66 | 13.42 | 13.56 | +0.97% | 1.28 | 4.95% |
| 2025-07-23 | 13.60 | 13.63 | 13.35 | 13.43 | -1.90% | 1.75 | 6.78% |