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
2026-06-24	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%
2026-05-13	13.30	13.17	-0.07	-0.53%	13.06	13.35	39783	5250	2.08%
2026-05-12	13.53	13.24	-0.22	-1.63%	13.20	13.54	53648	7158	2.80%
2026-05-11	13.61	13.46	-0.05	-0.37%	13.36	13.64	62830	8457	3.28%
2026-05-08	13.40	13.51	0.12	0.90%	13.30	13.55	52251	7028	2.73%
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%