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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.50 | 13.57 | 13.38 | 13.42 | -1.32% | 1.15 | 4.45% |
| 2025-10-21 | 13.49 | 13.64 | 13.21 | 13.60 | -0.22% | 2.21 | 8.58% |
| 2025-10-20 | 12.97 | 14.42 | 12.90 | 13.63 | +10.19% | 3.29 | 12.65% |
| 2025-10-17 | 12.83 | 12.90 | 12.35 | 12.37 | -3.96% | 0.63 | 2.63% |
| 2025-10-16 | 12.87 | 13.00 | 12.81 | 12.88 | -0.62% | 0.41 | 1.64% |
| 2025-10-15 | 12.81 | 13.05 | 12.68 | 12.96 | +1.09% | 0.57 | 2.30% |
| 2025-10-14 | 13.19 | 13.25 | 12.75 | 12.82 | -2.44% | 0.76 | 3.04% |
| 2025-10-13 | 12.68 | 13.43 | 12.38 | 13.14 | -0.08% | 0.95 | 3.80% |
| 2025-10-10 | 13.14 | 13.24 | 13.02 | 13.15 | -0.15% | 0.59 | 2.33% |
| 2025-10-09 | 13.03 | 13.21 | 12.93 | 13.17 | +1.62% | 0.56 | 2.22% |
| 2025-09-30 | 13.00 | 13.35 | 12.96 | 12.96 | -0.31% | 0.53 | 2.11% |
| 2025-09-29 | 12.79 | 13.04 | 12.62 | 13.00 | +1.32% | 0.56 | 2.29% |
| 2025-09-26 | 13.16 | 13.16 | 12.83 | 12.83 | -3.17% | 0.73 | 2.95% |
| 2025-09-25 | 13.18 | 13.49 | 13.01 | 13.25 | +0.53% | 1.08 | 4.28% |
| 2025-09-24 | 12.79 | 13.43 | 12.67 | 13.18 | +2.97% | 0.91 | 3.65% |
| 2025-09-23 | 13.34 | 13.34 | 12.40 | 12.80 | -4.19% | 1.24 | 5.10% |
| 2025-09-22 | 13.24 | 13.49 | 13.06 | 13.36 | +1.29% | 0.84 | 3.32% |
| 2025-09-19 | 13.37 | 13.51 | 13.12 | 13.19 | -1.49% | 0.72 | 2.85% |
| 2025-09-18 | 13.82 | 13.93 | 13.28 | 13.39 | -2.90% | 1.28 | 4.90% |
| 2025-09-17 | 13.85 | 13.91 | 13.70 | 13.79 | -0.43% | 0.78 | 2.95% |