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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.12 | 14.19 | 13.62 | 13.73 | -2.69% | 1.42 | 5.36% |
| 2025-11-18 | 14.60 | 14.60 | 14.02 | 14.11 | -5.81% | 2.60 | 9.56% |
| 2025-11-17 | 14.50 | 15.07 | 14.40 | 14.98 | +1.97% | 3.23 | 11.40% |
| 2025-11-14 | 14.36 | 14.72 | 14.29 | 14.69 | +0.82% | 2.36 | 8.53% |
| 2025-11-13 | 14.19 | 14.69 | 14.02 | 14.57 | +2.46% | 3.08 | 11.12% |
| 2025-11-12 | 13.76 | 14.46 | 13.76 | 14.22 | +3.12% | 2.73 | 10.02% |
| 2025-11-11 | 13.90 | 14.06 | 13.71 | 13.79 | -1.15% | 0.91 | 3.43% |
| 2025-11-10 | 13.86 | 13.97 | 13.80 | 13.95 | +0.50% | 0.87 | 3.29% |
| 2025-11-07 | 14.00 | 14.12 | 13.78 | 13.88 | -1.42% | 1.06 | 4.00% |
| 2025-11-06 | 14.02 | 14.13 | 13.85 | 14.08 | +0.50% | 1.49 | 5.55% |
| 2025-11-05 | 14.11 | 14.15 | 13.88 | 14.01 | -1.20% | 1.59 | 5.94% |
| 2025-11-04 | 13.62 | 14.27 | 13.47 | 14.18 | +3.50% | 3.04 | 11.34% |
| 2025-11-03 | 13.52 | 13.70 | 13.44 | 13.70 | +1.18% | 0.77 | 2.96% |
| 2025-10-31 | 13.41 | 13.69 | 13.40 | 13.54 | +0.52% | 0.82 | 3.16% |
| 2025-10-30 | 13.67 | 13.67 | 13.43 | 13.47 | -1.46% | 1.01 | 3.89% |
| 2025-10-29 | 13.95 | 14.01 | 13.58 | 13.67 | -2.36% | 1.48 | 5.64% |
| 2025-10-28 | 13.62 | 14.09 | 13.50 | 14.00 | +2.71% | 2.21 | 8.28% |
| 2025-10-27 | 13.82 | 13.83 | 13.53 | 13.63 | -0.73% | 1.16 | 4.43% |
| 2025-10-24 | 13.33 | 13.84 | 13.29 | 13.73 | +3.08% | 1.62 | 6.20% |
| 2025-10-23 | 13.44 | 13.44 | 13.11 | 13.32 | -0.75% | 0.86 | 3.40% |