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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.92 | 14.19 | 13.58 | 13.69 | -1.08% | 2.39 | 9.09% |
| 2025-07-21 | 13.53 | 14.06 | 13.44 | 13.84 | +1.39% | 3.07 | 11.63% |
| 2025-07-18 | 13.91 | 14.65 | 13.53 | 13.65 | +1.71% | 4.23 | 15.92% |
| 2025-07-17 | 13.25 | 13.48 | 13.11 | 13.42 | +1.36% | 2.16 | 8.47% |
| 2025-07-16 | 13.27 | 13.68 | 13.10 | 13.24 | +3.52% | 3.12 | 12.23% |
| 2025-07-15 | 12.92 | 12.93 | 12.52 | 12.79 | -1.16% | 1.05 | 4.33% |
| 2025-07-14 | 12.92 | 12.96 | 12.74 | 12.94 | +0.39% | 0.84 | 3.41% |
| 2025-07-11 | 12.83 | 12.96 | 12.71 | 12.89 | +0.47% | 1.04 | 4.24% |
| 2025-07-10 | 13.05 | 13.05 | 12.76 | 12.83 | -1.84% | 1.32 | 5.38% |
| 2025-07-09 | 13.22 | 13.34 | 13.01 | 13.07 | -1.28% | 1.46 | 5.82% |
| 2025-07-08 | 13.08 | 13.27 | 13.08 | 13.24 | +0.53% | 1.52 | 6.00% |
| 2025-07-07 | 13.03 | 13.28 | 12.95 | 13.17 | -0.15% | 1.86 | 7.42% |
| 2025-07-04 | 13.65 | 13.79 | 13.15 | 13.19 | -0.38% | 3.24 | 12.63% |
| 2025-07-03 | 13.40 | 13.49 | 13.14 | 13.24 | -1.12% | 2.11 | 8.31% |
| 2025-07-02 | 13.43 | 13.83 | 13.25 | 13.39 | -1.18% | 3.48 | 13.50% |
| 2025-07-01 | 13.43 | 13.98 | 13.21 | 13.55 | +0.97% | 4.80 | 18.44% |
| 2025-06-30 | 13.15 | 13.50 | 12.91 | 13.42 | +6.09% | 4.17 | 16.42% |
| 2025-06-27 | 12.73 | 12.85 | 12.63 | 12.65 | -0.63% | 1.34 | 5.51% |
| 2025-06-26 | 12.83 | 13.01 | 12.73 | 12.73 | -1.39% | 1.94 | 7.86% |
| 2025-06-25 | 12.79 | 12.95 | 12.64 | 12.91 | +0.70% | 2.01 | 8.18% |