狄耐克 (300884) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	12.23	12.35	-0.03	-0.24%	12.15	12.41	38125	4674	1.99%
2026-08-20	12.40	12.38	0.13	1.06%	12.29	12.68	43303	5404	2.26%
2026-08-19	12.63	12.25	-0.58	-4.52%	12.23	12.73	69016	8594	3.61%
2026-08-18	13.00	12.83	-0.17	-1.31%	12.54	13.06	67649	8628	3.53%
2026-08-17	12.25	13.00	0.65	5.26%	12.01	13.00	118960	14985	6.21%
2026-08-14	12.30	12.35	0.10	0.82%	12.12	12.52	88812	10932	4.64%
2026-08-13	12.01	12.25	0.37	3.11%	11.60	12.52	124679	15056	6.51%
2026-08-12	11.72	11.88	0.16	1.37%	11.66	11.97	42260	5006	2.21%
2026-08-11	11.70	11.72	0.05	0.43%	11.51	11.86	38289	4490	2.00%
2026-08-10	11.60	11.67	0.20	1.74%	11.30	11.73	41605	4818	2.17%
2026-08-07	11.68	11.47	-0.21	-1.80%	11.34	11.75	42784	4905	2.24%
2026-08-06	11.50	11.68	0.10	0.86%	11.45	11.94	55594	6512	2.90%
2026-08-05	11.41	11.58	0.17	1.49%	11.34	11.80	63858	7362	3.34%
2026-08-04	11.30	11.41	0.19	1.69%	11.23	11.41	47256	5355	2.47%
2026-08-03	10.75	11.22	0.39	3.60%	10.75	11.25	60322	6683	3.15%
2026-07-31	10.64	10.83	0.35	3.34%	10.63	10.93	46583	5040	2.43%
2026-07-30	10.68	10.48	-0.23	-2.15%	10.41	10.93	54555	5834	2.85%
2026-07-29	10.85	10.71	-0.15	-1.38%	10.44	10.86	60145	6392	3.14%
2026-07-28	10.70	10.86	0.05	0.46%	10.63	11.13	74406	8166	3.89%
2026-07-27	9.91	10.81	0.83	8.32%	9.91	10.87	77442	8202	4.05%
2026-07-24	10.05	9.98	-0.24	-2.35%	9.95	10.24	30621	3086	1.60%
2026-07-23	10.11	10.22	0.17	1.69%	9.88	10.23	42741	4304	2.23%
2026-07-22	10.13	10.05	-0.28	-2.71%	9.93	10.33	49854	5038	2.60%
2026-07-21	10.24	10.33	0.28	2.79%	9.61	10.36	83772	8431	4.38%
2026-07-20	10.58	10.05	-0.51	-4.83%	9.85	10.82	66063	6805	3.45%
2026-07-17	10.94	10.56	-0.39	-3.56%	10.35	11.06	70705	7577	3.69%
2026-07-16	10.84	10.95	0.03	0.27%	10.73	11.17	47902	5245	2.50%
2026-07-15	10.94	10.92	-0.15	-1.36%	10.87	11.25	45321	4987	2.37%
2026-07-14	10.91	11.07	0.17	1.56%	10.69	11.18	60041	6564	3.14%
2026-07-13	11.55	10.90	-0.70	-6.03%	10.86	11.72	62146	6961	3.25%
2026-07-10	11.68	11.60	-0.10	-0.85%	11.50	11.97	58290	6857	3.05%
2026-07-09	11.46	11.70	0.24	2.09%	11.21	11.72	64621	7435	3.38%
2026-07-08	11.63	11.46	-0.22	-1.88%	11.44	11.78	61563	7111	3.22%
2026-07-07	11.92	11.68	-0.24	-2.01%	11.63	12.30	74154	8764	3.87%
2026-07-06	11.50	11.92	0.36	3.11%	11.35	12.23	144193	17115	7.53%
2026-07-03	10.93	11.56	0.64	5.86%	10.93	11.77	121922	14042	6.37%
2026-07-02	10.99	10.92	-0.04	-0.36%	10.79	11.25	110171	12091	5.76%
2026-07-01	9.97	10.96	1.04	10.48%	9.95	11.23	164597	17820	8.60%
2026-06-30	9.46	9.92	0.41	4.31%	9.36	10.08	84632	8310	4.42%
2026-06-29	9.51	9.51	-0.09	-0.94%	9.18	9.59	59884	5650	3.13%
2026-06-26	9.77	9.60	-0.28	-2.83%	9.54	9.87	44944	4351	2.35%
2026-06-25	10.25	9.88	-0.30	-2.95%	9.81	10.26	66458	6609	3.47%
2026-06-24	10.57	10.18	-0.41	-3.87%	10.09	10.75	77665	8046	4.06%
2026-06-23	10.33	10.59	0.16	1.53%	10.33	10.96	86771	9316	4.53%
2026-06-22	10.65	10.43	-0.22	-2.07%	10.05	10.74	60658	6239	3.17%
2026-06-18	10.59	10.65	0.06	0.57%	10.50	10.94	68186	7306	3.56%
2026-06-17	10.53	10.59	0.01	0.09%	10.30	10.65	43678	4556	2.28%
2026-06-16	10.63	10.58	0.06	0.57%	10.29	10.70	48247	5063	2.52%
2026-06-15	10.40	10.52	0.18	1.74%	10.39	10.64	49116	5171	2.57%
2026-06-12	10.36	10.34	0.06	0.58%	10.21	10.54	42904	4459	2.24%
2026-06-11	10.41	10.28	-0.25	-2.37%	10.08	10.49	47129	4827	2.46%
2026-06-10	10.80	10.53	-0.30	-2.77%	10.28	10.80	53722	5654	2.81%
2026-06-09	10.74	10.83	0.18	1.69%	10.53	11.09	56584	6150	2.96%
2026-06-08	10.60	10.65	-0.23	-2.11%	10.33	10.99	52755	5630	2.76%
2026-06-05	10.69	10.88	0.10	0.93%	10.52	11.08	46842	5078	2.45%
2026-06-04	10.90	10.78	-0.13	-1.19%	10.64	11.00	42034	4528	2.20%
2026-06-03	11.05	10.91	-0.15	-1.36%	10.84	11.20	39896	4391	2.08%
2026-06-02	11.41	11.06	-0.32	-2.81%	10.90	11.43	46227	5117	2.42%
2026-06-01	11.10	11.38	0.29	2.61%	11.04	11.63	51860	5910	2.71%
2026-05-29	11.63	11.09	-0.49	-4.23%	11.00	11.78	52264	5892	2.73%
2026-05-28	11.51	11.58	0.14	1.22%	11.20	11.72	47768	5489	2.50%
2026-05-27	11.97	11.54	-0.43	-3.59%	11.45	12.03	54371	6315	2.84%
2026-05-26	12.15	11.97	-0.33	-2.68%	11.72	12.28	59370	7078	3.10%
2026-05-25	12.50	12.30	-0.20	-1.60%	12.24	12.78	47517	5872	2.48%
2026-05-22	12.31	12.50	0.25	2.04%	12.15	12.67	50433	6247	2.63%
2026-05-21	12.79	12.25	-0.54	-4.22%	12.25	13.16	67967	8672	3.55%
2026-05-20	13.10	12.79	-0.44	-3.33%	12.70	13.30	60821	7822	3.18%
2026-05-19	12.84	13.23	0.42	3.28%	12.84	13.47	86858	11486	4.54%
2026-05-18	12.60	12.81	0.07	0.55%	12.55	12.89	44532	5678	2.33%
2026-05-15	12.95	12.74	-0.22	-1.70%	12.61	13.07	48284	6185	2.52%
2026-05-14	13.24	12.96	-0.21	-1.59%	12.96	13.32	49137	6426	2.57%