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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.53 | 14.67 | 13.75 | 14.09 | -2.96% | 1.97 | 7.32% |
| 2025-12-16 | 14.87 | 14.97 | 14.28 | 14.52 | -2.81% | 1.68 | 6.04% |
| 2025-12-15 | 14.74 | 15.24 | 14.68 | 14.94 | -0.13% | 1.87 | 6.53% |
| 2025-12-12 | 15.35 | 15.50 | 14.88 | 14.96 | -2.29% | 2.69 | 9.26% |
| 2025-12-11 | 15.85 | 15.98 | 15.28 | 15.31 | -3.89% | 3.43 | 11.55% |
| 2025-12-10 | 16.06 | 16.38 | 15.72 | 15.93 | -0.81% | 3.75 | 12.21% |
| 2025-12-09 | 15.85 | 16.49 | 15.85 | 16.06 | -2.07% | 4.49 | 14.50% |
| 2025-12-08 | 15.73 | 16.65 | 15.65 | 16.40 | +1.86% | 7.00 | 22.75% |
| 2025-12-05 | 14.71 | 17.50 | 14.66 | 16.10 | +9.45% | 7.84 | 25.56% |
| 2025-12-04 | 14.65 | 15.00 | 14.51 | 14.71 | -0.41% | 1.88 | 6.65% |
| 2025-12-03 | 15.15 | 15.32 | 14.65 | 14.77 | -2.44% | 2.63 | 9.25% |
| 2025-12-02 | 14.63 | 15.38 | 14.48 | 15.14 | +3.49% | 3.96 | 13.83% |
| 2025-12-01 | 14.20 | 15.00 | 14.20 | 14.63 | +2.59% | 2.68 | 9.53% |
| 2025-11-28 | 14.17 | 14.28 | 13.79 | 14.26 | +1.71% | 1.40 | 5.18% |
| 2025-11-27 | 13.80 | 14.65 | 13.70 | 14.02 | +3.01% | 1.77 | 6.56% |
| 2025-11-26 | 13.80 | 14.08 | 13.58 | 13.61 | -1.38% | 0.97 | 3.69% |
| 2025-11-25 | 13.46 | 13.92 | 13.46 | 13.80 | +2.99% | 1.17 | 4.43% |
| 2025-11-24 | 13.08 | 13.50 | 12.92 | 13.40 | +3.32% | 1.01 | 3.96% |
| 2025-11-21 | 13.48 | 13.71 | 12.84 | 12.97 | -5.05% | 1.15 | 4.58% |
| 2025-11-20 | 13.80 | 14.02 | 13.41 | 13.66 | -0.51% | 1.14 | 4.37% |