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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.57 | 12.84 | 12.41 | 12.82 | +2.23% | 2.00 | 8.24% |
| 2025-06-23 | 12.09 | 12.59 | 12.05 | 12.54 | +2.45% | 1.90 | 7.98% |
| 2025-06-20 | 12.71 | 12.87 | 12.13 | 12.24 | -4.97% | 2.72 | 11.48% |
| 2025-06-19 | 13.34 | 13.50 | 12.85 | 12.88 | -6.12% | 4.53 | 18.04% |
| 2025-06-18 | 13.40 | 14.64 | 13.40 | 13.72 | -3.79% | 6.85 | 25.84% |
| 2025-06-17 | 13.10 | 14.70 | 13.09 | 14.26 | +16.03% | 9.02 | 34.05% |
| 2025-06-16 | 11.85 | 12.33 | 11.85 | 12.29 | +3.10% | 1.12 | 4.78% |
| 2025-06-13 | 12.35 | 12.45 | 11.89 | 11.92 | -3.01% | 1.15 | 5.00% |
| 2025-06-12 | 12.06 | 12.49 | 12.00 | 12.29 | +1.32% | 1.52 | 6.44% |
| 2025-06-11 | 12.21 | 12.35 | 12.08 | 12.13 | -0.74% | 1.00 | 4.29% |
| 2025-06-10 | 12.47 | 12.53 | 12.04 | 12.22 | -2.24% | 1.41 | 6.02% |
| 2025-06-09 | 12.34 | 12.50 | 12.29 | 12.50 | +1.46% | 1.17 | 4.94% |
| 2025-06-06 | 12.31 | 12.51 | 12.20 | 12.32 | -0.73% | 1.24 | 5.27% |
| 2025-06-05 | 12.29 | 12.43 | 12.18 | 12.41 | +0.40% | 1.43 | 6.07% |
| 2025-06-04 | 12.41 | 12.57 | 12.31 | 12.36 | -0.32% | 1.36 | 5.75% |
| 2025-06-03 | 11.91 | 12.57 | 11.84 | 12.40 | +1.31% | 1.99 | 8.40% |
| 2025-05-30 | 12.30 | 12.68 | 12.09 | 12.24 | +0.16% | 3.17 | 13.32% |
| 2025-05-29 | 11.89 | 12.24 | 11.89 | 12.22 | +2.09% | 1.23 | 5.27% |
| 2025-05-28 | 12.07 | 12.34 | 11.87 | 11.97 | -1.07% | 1.23 | 5.34% |
| 2025-05-27 | 12.15 | 12.18 | 11.92 | 12.10 | -0.49% | 1.06 | 4.59% |