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
2026-05-07	13.17	13.39	0.25	1.90%	13.15	13.40	51362	6846	2.68%
2026-05-06	13.01	13.14	0.17	1.31%	13.01	13.30	63006	8305	3.29%
2026-04-30	12.93	12.97	0.03	0.23%	12.89	13.06	36082	4673	1.89%
2026-04-29	12.64	12.94	0.30	2.37%	12.57	13.08	59740	7726	3.12%
2026-04-28	13.25	12.64	-0.68	-5.11%	12.49	13.26	84791	10822	4.43%
2026-04-27	12.95	13.32	0.33	2.54%	12.87	13.32	50805	6679	2.65%
2026-04-24	12.95	12.99	0.03	0.23%	12.71	13.05	42168	5434	2.20%
2026-04-23	13.25	12.96	-0.37	-2.78%	12.91	13.39	47913	6265	2.50%
2026-04-22	13.31	13.33	0.01	0.08%	13.17	13.39	34168	4532	1.79%
2026-04-21	13.48	13.32	-0.22	-1.62%	13.17	13.54	44151	5863	2.31%
2026-04-20	13.50	13.54	0.04	0.30%	13.42	13.66	54377	7357	2.84%
2026-04-17	13.69	13.50	-0.18	-1.32%	13.41	13.70	39716	5362	2.07%
2026-04-16	13.46	13.68	0.24	1.79%	13.38	13.70	42815	5816	2.24%
2026-04-15	13.74	13.44	-0.26	-1.90%	13.37	13.78	41998	5690	2.19%
2026-04-14	13.59	13.70	0.21	1.56%	13.46	13.71	42818	5827	2.24%
2026-04-13	13.47	13.49	0.01	0.07%	13.38	13.53	27052	3640	1.41%
2026-04-10	13.39	13.48	0.16	1.20%	13.39	13.60	32105	4338	1.68%
2026-04-09	13.57	13.32	-0.31	-2.27%	13.23	13.61	42903	5748	2.24%
2026-04-08	13.35	13.63	0.49	3.73%	13.35	13.63	50707	6865	2.65%
2026-04-07	12.81	13.14	0.39	3.06%	12.77	13.24	43901	5752	2.29%
2026-04-03	13.18	12.75	-0.39	-2.97%	12.71	13.25	35792	4617	1.87%
2026-04-02	13.41	13.14	-0.26	-1.94%	13.06	13.49	39506	5232	2.06%
2026-04-01	13.47	13.40	0.23	1.75%	13.26	13.47	35397	4733	1.85%
2026-03-31	13.39	13.17	-0.15	-1.13%	13.13	13.58	35722	4769	1.87%
2026-03-30	13.08	13.32	0.00	0.00%	13.01	13.35	33014	4357	1.72%
2026-03-27	13.02	13.32	0.12	0.91%	12.97	13.34	35582	4704	1.86%
2026-03-26	13.53	13.20	-0.39	-2.87%	13.00	13.65	49053	6514	2.56%
2026-03-25	13.49	13.59	0.08	0.59%	13.47	13.70	61444	8340	3.21%
2026-03-24	13.30	13.51	0.58	4.49%	12.97	13.53	73659	9784	3.85%
2026-03-23	13.77	12.93	-1.12	-7.97%	12.76	13.84	80416	10682	4.20%
2026-03-20	14.78	14.05	-0.57	-3.90%	13.92	14.78	61525	8824	3.21%
2026-03-19	14.58	14.62	-0.17	-1.15%	14.38	14.78	55459	8080	2.90%
2026-03-18	14.49	14.79	0.36	2.49%	14.38	14.82	43571	6364	2.28%
2026-03-17	14.90	14.43	-0.47	-3.15%	14.40	15.00	57712	8498	3.02%
2026-03-16	14.66	14.90	0.11	0.74%	14.60	14.98	57255	8490	2.99%
2026-03-13	14.81	14.79	-0.06	-0.40%	14.55	15.08	76626	11342	4.00%
2026-03-12	15.08	14.85	-0.30	-1.98%	14.80	15.10	58644	8742	3.06%
2026-03-11	15.25	15.15	-0.11	-0.72%	15.09	15.47	69263	10572	3.62%
2026-03-10	15.11	15.26	0.36	2.42%	15.04	15.28	55992	8513	2.93%
2026-03-09	14.61	14.90	-0.05	-0.33%	14.43	14.94	64729	9495	3.38%
2026-03-06	14.54	14.95	0.27	1.84%	14.49	15.04	65673	9813	3.43%
2026-03-05	14.51	14.68	0.44	3.09%	14.41	14.84	78859	11565	4.12%
2026-03-04	14.13	14.24	-0.13	-0.90%	13.99	14.40	70970	10086	3.71%
2026-03-03	15.10	14.37	-0.70	-4.64%	14.30	15.15	97945	14343	5.12%
2026-03-02	15.70	15.07	-0.91	-5.69%	14.97	15.77	132374	20195	6.92%
2026-02-27	15.80	15.98	0.22	1.40%	15.67	16.00	84736	13436	4.43%
2026-02-26	15.89	15.76	-0.13	-0.82%	15.70	15.94	75908	11951	3.97%
2026-02-25	15.75	15.89	0.16	1.02%	15.69	15.98	78924	12549	4.12%
2026-02-24	15.88	15.73	0.05	0.32%	15.62	15.90	69060	10848	3.61%
2026-02-13	15.58	15.68	0.04	0.26%	15.51	15.88	81912	12927	4.28%
2026-02-12	15.60	15.64	0.03	0.19%	15.31	15.71	62216	9679	3.25%
2026-02-11	15.57	15.61	-0.01	-0.06%	15.56	15.72	47253	7385	2.47%
2026-02-10	15.91	15.62	-0.27	-1.70%	15.60	15.91	82014	12891	4.28%
2026-02-09	15.70	15.89	0.34	2.19%	15.63	15.95	91697	14523	4.79%
2026-02-06	15.45	15.55	-0.10	-0.64%	15.28	15.70	65830	10213	3.44%
2026-02-05	15.61	15.65	-0.09	-0.57%	15.43	15.91	83540	13085	4.36%
2026-02-04	15.70	15.74	-0.10	-0.63%	15.55	15.82	85916	13438	4.49%
2026-02-03	15.46	15.84	0.35	2.26%	15.46	15.85	100308	15742	5.24%
2026-02-02	15.25	15.49	0.04	0.26%	15.25	15.79	100031	15589	5.23%
2026-01-30	15.14	15.45	0.21	1.38%	14.95	15.49	98815	15111	5.16%
2026-01-29	15.15	15.24	0.09	0.59%	15.14	15.70	115624	17856	6.04%
2026-01-28	15.56	15.15	-0.17	-1.11%	15.06	15.58	72940	11116	3.81%