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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.61 | 16.75 | 16.16 | 16.42 | -1.38% | 2.08 | 6.62% |
| 2026-01-15 | 17.09 | 17.15 | 16.45 | 16.65 | -3.25% | 2.86 | 8.95% |
| 2026-01-14 | 17.29 | 17.67 | 16.80 | 17.21 | -1.66% | 5.09 | 15.38% |
| 2026-01-13 | 18.07 | 18.28 | 17.31 | 17.50 | -3.74% | 5.25 | 15.55% |
| 2026-01-12 | 17.27 | 18.38 | 17.20 | 18.18 | +6.88% | 7.58 | 22.35% |
| 2026-01-09 | 16.98 | 17.37 | 16.71 | 17.01 | -1.56% | 5.80 | 17.75% |
| 2026-01-08 | 16.99 | 17.83 | 16.70 | 17.28 | +3.29% | 7.59 | 23.00% |
| 2026-01-07 | 17.58 | 17.69 | 16.65 | 16.73 | -5.91% | 8.14 | 25.17% |
| 2026-01-06 | 18.75 | 19.18 | 17.50 | 17.78 | +0.11% | 14.92 | 42.54% |
| 2026-01-05 | 16.01 | 17.76 | 15.90 | 17.76 | +20.00% | 8.53 | 26.49% |
| 2025-12-31 | 14.69 | 15.02 | 14.48 | 14.80 | +0.82% | 1.40 | 4.96% |
| 2025-12-30 | 15.00 | 15.09 | 14.61 | 14.68 | -3.17% | 1.92 | 6.78% |
| 2025-12-29 | 15.03 | 15.59 | 14.80 | 15.16 | +0.66% | 2.15 | 7.37% |
| 2025-12-26 | 15.06 | 15.39 | 14.93 | 15.06 | -1.25% | 1.74 | 6.01% |
| 2025-12-25 | 15.04 | 15.35 | 14.71 | 15.25 | +1.80% | 2.85 | 9.91% |
| 2025-12-24 | 13.94 | 15.11 | 13.84 | 14.98 | +7.77% | 3.40 | 12.12% |
| 2025-12-23 | 14.07 | 14.20 | 13.83 | 13.90 | -1.63% | 1.15 | 4.30% |
| 2025-12-22 | 14.35 | 14.46 | 14.09 | 14.13 | -1.60% | 1.45 | 5.33% |
| 2025-12-19 | 14.10 | 14.57 | 13.95 | 14.36 | +1.84% | 1.93 | 7.07% |
| 2025-12-18 | 13.92 | 14.45 | 13.90 | 14.10 | +0.07% | 1.56 | 5.73% |