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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.42 | 13.92 | 13.33 | 13.85 | +3.20% | 1.12 | 4.29% |
| 2025-09-15 | 13.48 | 13.60 | 13.34 | 13.42 | -1.03% | 0.65 | 2.54% |
| 2025-09-12 | 13.68 | 13.94 | 13.54 | 13.56 | +0.07% | 1.12 | 4.25% |
| 2025-09-11 | 13.40 | 13.58 | 13.16 | 13.55 | +1.35% | 0.71 | 2.77% |
| 2025-09-10 | 13.40 | 13.59 | 13.34 | 13.37 | +0.07% | 0.61 | 2.38% |
| 2025-09-09 | 13.66 | 13.66 | 13.26 | 13.36 | -2.41% | 0.75 | 2.91% |
| 2025-09-08 | 13.62 | 13.78 | 13.49 | 13.69 | +0.96% | 0.85 | 3.25% |
| 2025-09-05 | 13.45 | 13.58 | 13.20 | 13.56 | +2.11% | 0.84 | 3.27% |
| 2025-09-04 | 13.26 | 13.67 | 13.11 | 13.28 | +0.30% | 0.96 | 3.73% |
| 2025-09-03 | 13.64 | 13.71 | 13.19 | 13.24 | -3.22% | 0.86 | 3.35% |
| 2025-09-02 | 14.00 | 14.06 | 13.32 | 13.68 | -3.12% | 1.33 | 5.08% |
| 2025-09-01 | 13.68 | 14.15 | 13.68 | 14.12 | +3.37% | 1.50 | 5.61% |
| 2025-08-29 | 13.95 | 14.00 | 13.61 | 13.66 | -2.01% | 1.23 | 4.68% |
| 2025-08-28 | 13.80 | 14.08 | 13.35 | 13.94 | -1.27% | 2.28 | 8.64% |
| 2025-08-27 | 14.60 | 14.89 | 14.10 | 14.12 | -3.02% | 2.21 | 7.86% |
| 2025-08-26 | 14.62 | 14.74 | 14.55 | 14.56 | -1.15% | 1.25 | 4.45% |
| 2025-08-25 | 14.69 | 14.90 | 14.60 | 14.73 | +0.61% | 1.90 | 6.75% |
| 2025-08-22 | 14.62 | 14.68 | 14.49 | 14.64 | +0.34% | 1.36 | 4.89% |
| 2025-08-21 | 14.80 | 14.80 | 14.48 | 14.59 | -1.68% | 1.47 | 5.26% |
| 2025-08-20 | 14.70 | 14.84 | 14.40 | 14.84 | +0.54% | 2.00 | 7.14% |