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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.77 | 13.84 | 12.76 | 12.93 | -7.97% | 1.07 | 4.20% |
| 2026-03-20 | 14.78 | 14.78 | 13.92 | 14.05 | -3.90% | 0.88 | 3.21% |
| 2026-03-19 | 14.58 | 14.78 | 14.38 | 14.62 | -1.15% | 0.81 | 2.90% |
| 2026-03-18 | 14.49 | 14.82 | 14.38 | 14.79 | +2.49% | 0.64 | 2.28% |
| 2026-03-17 | 14.90 | 15.00 | 14.40 | 14.43 | -3.15% | 0.85 | 3.02% |
| 2026-03-16 | 14.66 | 14.98 | 14.60 | 14.90 | +0.74% | 0.85 | 2.99% |
| 2026-03-13 | 14.81 | 15.08 | 14.55 | 14.79 | -0.40% | 1.13 | 4.00% |
| 2026-03-12 | 15.08 | 15.10 | 14.80 | 14.85 | -1.98% | 0.87 | 3.06% |
| 2026-03-11 | 15.25 | 15.47 | 15.09 | 15.15 | -0.72% | 1.06 | 3.62% |
| 2026-03-10 | 15.11 | 15.28 | 15.04 | 15.26 | +2.42% | 0.85 | 2.93% |
| 2026-03-09 | 14.61 | 14.94 | 14.43 | 14.90 | -0.33% | 0.95 | 3.38% |
| 2026-03-06 | 14.54 | 15.04 | 14.49 | 14.95 | +1.84% | 0.98 | 3.43% |
| 2026-03-05 | 14.51 | 14.84 | 14.41 | 14.68 | +3.09% | 1.16 | 4.12% |
| 2026-03-04 | 14.13 | 14.40 | 13.99 | 14.24 | -0.90% | 1.01 | 3.71% |
| 2026-03-03 | 15.10 | 15.15 | 14.30 | 14.37 | -4.64% | 1.43 | 5.12% |
| 2026-03-02 | 15.70 | 15.77 | 14.97 | 15.07 | -5.69% | 2.02 | 6.92% |
| 2026-02-27 | 15.80 | 16.00 | 15.67 | 15.98 | +1.40% | 1.34 | 4.43% |
| 2026-02-26 | 15.89 | 15.94 | 15.70 | 15.76 | -0.82% | 1.20 | 3.97% |
| 2026-02-25 | 15.75 | 15.98 | 15.69 | 15.89 | +1.02% | 1.25 | 4.12% |
| 2026-02-24 | 15.88 | 15.90 | 15.62 | 15.73 | +0.32% | 1.08 | 3.61% |