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
2025-04-03	11.26	11.23	-0.18	-1.58%	11.08	11.41	38463	4325	2.01%
2025-04-02	11.37	11.41	0.02	0.18%	11.31	11.62	33252	3824	1.74%
2025-04-01	11.26	11.39	0.17	1.52%	11.26	11.55	44485	5082	2.32%
2025-03-31	11.25	11.22	-0.13	-1.15%	10.91	11.28	62998	7019	3.29%
2025-03-28	11.69	11.35	-0.32	-2.74%	11.28	11.79	67144	7708	3.51%
2025-03-27	11.75	11.67	-0.13	-1.10%	11.42	11.84	46876	5457	2.45%
2025-03-26	11.60	11.80	0.19	1.64%	11.54	11.98	54262	6410	2.83%
2025-03-25	11.87	11.61	-0.22	-1.86%	11.44	11.90	57250	6667	2.99%
2025-03-24	12.69	11.83	-0.71	-5.66%	11.55	12.69	106972	12812	5.59%
2025-03-21	12.80	12.54	-0.35	-2.72%	12.40	12.82	95684	12011	5.00%
2025-03-20	12.97	12.89	-0.20	-1.53%	12.86	13.25	129538	16864	6.77%
2025-03-19	13.01	13.09	0.24	1.87%	12.98	13.64	235659	31191	12.31%
2025-03-18	12.96	12.85	-0.11	-0.85%	12.74	13.06	115744	14922	6.05%
2025-03-17	13.11	12.96	-0.19	-1.44%	12.91	13.39	137805	18069	7.20%
2025-03-14	13.02	13.15	0.00	0.00%	12.81	13.36	148571	19480	7.76%
2025-03-13	13.16	13.15	-0.25	-1.87%	12.62	13.23	196092	25441	10.24%
2025-03-12	12.85	13.40	0.54	4.20%	12.60	13.45	256136	33538	13.38%
2025-03-11	12.21	12.86	0.41	3.29%	12.21	13.23	167794	21236	8.77%
2025-03-10	12.51	12.45	0.29	2.38%	12.15	12.68	133563	16602	6.98%
2025-03-07	12.26	12.16	-0.09	-0.73%	12.08	12.45	71346	8759	3.73%
2025-03-06	11.94	12.25	0.36	3.03%	11.94	12.30	76304	9296	3.99%
2025-03-05	11.82	11.89	0.05	0.42%	11.68	11.99	40518	4791	2.12%
2025-03-04	11.31	11.84	0.35	3.05%	11.31	11.85	51619	6031	2.70%
2025-03-03	11.58	11.49	0.09	0.79%	11.24	11.74	51584	5970	2.69%
2025-02-28	11.92	11.40	-0.67	-5.55%	11.34	12.00	65035	7557	3.40%
2025-02-27	12.11	12.07	-0.11	-0.90%	11.83	12.23	65310	7854	3.41%
2025-02-26	12.09	12.18	0.11	0.91%	12.01	12.35	87627	10637	4.58%
2025-02-25	12.06	12.07	-0.18	-1.47%	11.99	12.32	76865	9312	4.02%
2025-02-24	12.40	12.25	-0.26	-2.08%	12.11	12.49	103774	12720	5.42%
2025-02-21	12.60	12.51	0.03	0.24%	12.43	12.78	130813	16418	6.83%
2025-02-20	12.32	12.48	0.16	1.30%	12.10	12.60	151337	18875	7.91%
2025-02-19	11.58	12.32	0.79	6.85%	11.52	12.47	158745	19231	8.29%
2025-02-18	12.08	11.53	-0.56	-4.63%	11.50	12.13	85350	10067	4.46%
2025-02-17	12.04	12.09	0.18	1.51%	11.85	12.25	114670	13842	5.99%
2025-02-14	11.61	11.91	0.27	2.32%	11.61	12.03	97813	11620	5.11%
2025-02-13	11.89	11.64	-0.31	-2.59%	11.60	11.89	96398	11278	5.04%
2025-02-12	12.00	11.95	-0.08	-0.67%	11.87	12.08	86555	10359	4.52%
2025-02-11	11.94	12.03	0.02	0.17%	11.76	12.22	127745	15242	6.67%
2025-02-10	11.81	12.01	0.27	2.30%	11.70	12.08	130766	15600	6.83%
2025-02-07	11.75	11.74	0.12	1.03%	11.55	12.15	182313	21632	9.52%
2025-02-06	11.33	11.62	0.09	0.78%	11.17	11.62	152356	17383	7.96%
2025-02-05	11.13	11.53	0.86	8.06%	10.94	11.75	197214	22474	10.30%
2025-01-27	10.56	10.67	0.15	1.43%	10.51	11.08	117172	12653	6.12%
2025-01-24	10.13	10.52	0.33	3.24%	10.11	10.55	63180	6531	3.30%
2025-01-23	10.35	10.19	0.08	0.79%	10.17	10.55	80861	8397	4.22%
2025-01-22	10.10	10.11	-0.02	-0.20%	9.94	10.36	80973	8229	4.23%
2025-01-21	10.61	10.13	-0.62	-5.77%	9.90	10.70	131066	13318	6.85%
2025-01-20	10.63	10.75	0.17	1.61%	10.60	10.82	43904	4710	2.29%
2025-01-17	10.68	10.58	-0.10	-0.94%	10.50	10.73	45062	4777	2.35%
2025-01-16	10.70	10.68	0.03	0.28%	10.57	10.91	56502	6067	2.95%
2025-01-15	10.91	10.65	-0.22	-2.02%	10.60	10.95	56687	6085	2.96%
2025-01-14	10.21	10.87	0.76	7.52%	10.21	10.87	94118	9999	4.92%
2025-01-13	10.18	10.11	0.04	0.40%	9.81	10.35	47108	4741	2.46%
2025-01-10	10.53	10.07	-0.43	-4.10%	10.07	10.70	63697	6627	3.33%
2025-01-09	10.53	10.50	-0.09	-0.85%	10.33	10.78	76744	8124	4.01%
2025-01-08	10.39	10.59	0.30	2.92%	10.29	11.05	135950	14507	7.10%
2025-01-07	10.05	10.29	0.42	4.26%	9.95	10.30	69588	7073	3.64%
2025-01-06	10.00	9.87	-0.11	-1.10%	9.52	10.10	56712	5589	2.96%
2025-01-03	10.83	9.98	-0.72	-6.73%	9.96	10.89	88772	9144	4.64%
2025-01-02	11.10	10.70	-0.48	-4.29%	10.56	11.27	82075	8964	4.33%
2024-12-31	12.22	11.18	-0.86	-7.14%	11.18	12.26	108390	12546	5.71%
2024-12-30	12.38	12.04	-0.36	-2.90%	11.90	12.47	92167	11210	4.86%
2024-12-27	12.69	12.40	-0.12	-0.96%	12.26	12.69	123052	15259	6.49%
2024-12-26	11.90	12.52	0.36	2.96%	11.90	12.55	168425	20801	8.88%
2024-12-25	11.70	12.16	0.54	4.65%	11.70	13.20	203749	25245	10.74%