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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.58 | 15.88 | 15.51 | 15.68 | +0.26% | 1.29 | 4.28% |
| 2026-02-12 | 15.60 | 15.71 | 15.31 | 15.64 | +0.19% | 0.97 | 3.25% |
| 2026-02-11 | 15.57 | 15.72 | 15.56 | 15.61 | -0.06% | 0.74 | 2.47% |
| 2026-02-10 | 15.91 | 15.91 | 15.60 | 15.62 | -1.70% | 1.29 | 4.28% |
| 2026-02-09 | 15.70 | 15.95 | 15.63 | 15.89 | +2.19% | 1.45 | 4.79% |
| 2026-02-06 | 15.45 | 15.70 | 15.28 | 15.55 | -0.64% | 1.02 | 3.44% |
| 2026-02-05 | 15.61 | 15.91 | 15.43 | 15.65 | -0.57% | 1.31 | 4.36% |
| 2026-02-04 | 15.70 | 15.82 | 15.55 | 15.74 | -0.63% | 1.34 | 4.49% |
| 2026-02-03 | 15.46 | 15.85 | 15.46 | 15.84 | +2.26% | 1.57 | 5.24% |
| 2026-02-02 | 15.25 | 15.79 | 15.25 | 15.49 | +0.26% | 1.56 | 5.23% |
| 2026-01-30 | 15.14 | 15.49 | 14.95 | 15.45 | +1.38% | 1.51 | 5.16% |
| 2026-01-29 | 15.15 | 15.70 | 15.14 | 15.24 | +0.59% | 1.79 | 6.04% |
| 2026-01-28 | 15.56 | 15.58 | 15.06 | 15.15 | -1.11% | 1.11 | 3.81% |
| 2026-01-27 | 15.55 | 15.55 | 14.88 | 15.32 | -1.16% | 1.38 | 4.77% |
| 2026-01-26 | 16.05 | 16.05 | 15.25 | 15.50 | -3.55% | 1.96 | 6.58% |
| 2026-01-23 | 15.90 | 16.14 | 15.73 | 16.07 | +2.03% | 1.81 | 5.91% |
| 2026-01-22 | 15.83 | 15.98 | 15.62 | 15.75 | +0.32% | 1.35 | 4.46% |
| 2026-01-21 | 15.62 | 15.85 | 15.55 | 15.70 | -1.01% | 1.11 | 3.67% |
| 2026-01-20 | 16.24 | 16.40 | 15.61 | 15.86 | -3.29% | 2.49 | 8.16% |
| 2026-01-19 | 16.24 | 16.58 | 16.11 | 16.40 | -0.12% | 2.12 | 6.79% |