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
2025-10-31	13.41	13.54	0.07	0.52%	13.40	13.69	60468	8183	3.16%
2025-10-30	13.67	13.47	-0.20	-1.46%	13.43	13.67	74485	10082	3.89%
2025-10-29	13.95	13.67	-0.33	-2.36%	13.58	14.01	107932	14787	5.64%
2025-10-28	13.62	14.00	0.37	2.71%	13.50	14.09	158535	22091	8.28%
2025-10-27	13.82	13.63	-0.10	-0.73%	13.53	13.83	84785	11577	4.43%
2025-10-24	13.33	13.73	0.41	3.08%	13.29	13.84	118696	16205	6.20%
2025-10-23	13.44	13.32	-0.10	-0.75%	13.11	13.44	65106	8606	3.40%
2025-10-22	13.50	13.42	-0.18	-1.32%	13.38	13.57	85256	11473	4.45%
2025-10-21	13.49	13.60	-0.03	-0.22%	13.21	13.64	164261	22058	8.58%
2025-10-20	12.97	13.63	1.26	10.19%	12.90	14.42	242208	32912	12.65%
2025-10-17	12.83	12.37	-0.51	-3.96%	12.35	12.90	50397	6336	2.63%
2025-10-16	12.87	12.88	-0.08	-0.62%	12.81	13.00	31459	4053	1.64%
2025-10-15	12.81	12.96	0.14	1.09%	12.68	13.05	44104	5711	2.30%
2025-10-14	13.19	12.82	-0.32	-2.44%	12.75	13.25	58188	7560	3.04%
2025-10-13	12.68	13.14	-0.01	-0.08%	12.38	13.43	72691	9493	3.80%
2025-10-10	13.14	13.15	-0.02	-0.15%	13.02	13.24	44589	5850	2.33%
2025-10-09	13.03	13.17	0.21	1.62%	12.93	13.21	42574	5590	2.22%
2025-09-30	13.00	12.96	-0.04	-0.31%	12.96	13.35	40395	5281	2.11%
2025-09-29	12.79	13.00	0.17	1.33%	12.62	13.04	43821	5634	2.29%
2025-09-26	13.16	12.83	-0.42	-3.17%	12.83	13.16	56372	7323	2.95%
2025-09-25	13.18	13.25	0.07	0.53%	13.01	13.49	81897	10826	4.28%
2025-09-24	12.79	13.18	0.38	2.97%	12.67	13.43	69926	9130	3.65%
2025-09-23	13.34	12.80	-0.56	-4.19%	12.40	13.34	97661	12448	5.10%
2025-09-22	13.24	13.36	0.17	1.29%	13.06	13.49	63606	8421	3.32%
2025-09-19	13.37	13.19	-0.20	-1.49%	13.12	13.51	54617	7240	2.85%
2025-09-18	13.82	13.39	-0.40	-2.90%	13.28	13.93	93821	12810	4.90%
2025-09-17	13.85	13.79	-0.06	-0.43%	13.70	13.91	56459	7789	2.95%
2025-09-16	13.42	13.85	0.43	3.20%	13.33	13.92	82161	11241	4.29%
2025-09-15	13.48	13.42	-0.14	-1.03%	13.34	13.60	48582	6517	2.54%
2025-09-12	13.68	13.56	0.01	0.07%	13.54	13.94	81397	11166	4.25%
2025-09-11	13.40	13.55	0.18	1.35%	13.16	13.58	53043	7120	2.77%
2025-09-10	13.40	13.37	0.01	0.07%	13.34	13.59	45590	6137	2.38%
2025-09-09	13.66	13.36	-0.33	-2.41%	13.26	13.66	55643	7477	2.91%
2025-09-08	13.62	13.69	0.13	0.96%	13.49	13.78	62148	8472	3.25%
2025-09-05	13.45	13.56	0.28	2.11%	13.20	13.58	62604	8420	3.27%
2025-09-04	13.26	13.28	0.04	0.30%	13.11	13.67	71375	9570	3.73%
2025-09-03	13.64	13.24	-0.44	-3.22%	13.19	13.71	64070	8603	3.35%
2025-09-02	14.00	13.68	-0.44	-3.12%	13.32	14.06	97272	13259	5.08%
2025-09-01	13.68	14.12	0.46	3.37%	13.68	14.15	107302	15001	5.61%
2025-08-29	13.95	13.66	-0.28	-2.01%	13.61	14.00	89527	12322	4.68%
2025-08-28	13.80	13.94	-0.18	-1.27%	13.35	14.08	165417	22806	8.64%
2025-08-27	14.60	14.12	-0.44	-3.02%	14.10	14.89	150519	22069	7.86%
2025-08-26	14.62	14.56	-0.17	-1.15%	14.55	14.74	85081	12462	4.44%
2025-08-25	14.69	14.73	0.09	0.61%	14.60	14.90	129137	19019	6.75%
2025-08-22	14.62	14.64	0.05	0.34%	14.49	14.68	93540	13622	4.89%
2025-08-21	14.80	14.59	-0.25	-1.68%	14.48	14.80	100743	14748	5.26%
2025-08-20	14.70	14.84	0.08	0.54%	14.40	14.84	136584	19996	7.14%
2025-08-19	14.90	14.76	-0.18	-1.20%	14.60	14.98	162167	23968	8.47%
2025-08-18	15.13	14.94	-0.29	-1.90%	14.79	15.22	238097	35615	12.44%
2025-08-15	15.15	15.23	-0.19	-1.23%	14.96	15.43	273770	41624	14.30%
2025-08-14	14.78	15.42	0.61	4.12%	14.41	15.48	405457	61008	21.18%
2025-08-13	14.84	14.81	-0.13	-0.87%	14.63	15.15	265889	39552	13.89%
2025-08-12	14.36	14.94	0.44	3.03%	14.30	15.26	330016	49165	17.24%
2025-08-11	14.23	14.50	-0.05	-0.34%	14.06	14.83	302316	43886	15.79%
2025-08-08	14.70	14.55	0.24	1.68%	14.38	15.88	511524	76447	26.72%
2025-08-07	14.00	14.31	0.20	1.42%	14.00	14.31	151936	21455	7.94%
2025-08-06	13.90	14.11	0.08	0.57%	13.83	14.11	163034	22756	8.52%
2025-08-05	13.62	14.03	0.40	2.93%	13.56	14.14	205279	28393	10.72%
2025-08-04	13.55	13.63	0.24	1.79%	13.24	13.65	140315	18942	7.33%
2025-08-01	13.18	13.39	0.16	1.21%	13.17	13.45	94045	12523	4.91%
2025-07-31	13.34	13.23	-0.11	-0.82%	13.14	13.54	94601	12607	4.94%
2025-07-30	13.48	13.34	-0.19	-1.40%	13.18	13.50	83235	11107	4.35%
2025-07-29	13.64	13.53	-0.11	-0.81%	13.40	13.64	83257	11221	4.35%
2025-07-28	13.63	13.64	-0.03	-0.22%	13.57	13.73	90342	12330	4.72%
2025-07-25	13.53	13.67	0.11	0.81%	13.45	13.72	111888	15201	5.85%
2025-07-24	13.42	13.56	0.13	0.97%	13.42	13.66	94761	12819	4.95%