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
2025-09-15	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%
2025-07-23	13.60	13.43	-0.26	-1.90%	13.35	13.63	129705	17460	6.78%
2025-07-22	13.92	13.69	-0.15	-1.08%	13.58	14.19	174043	23938	9.09%
2025-07-21	13.53	13.84	0.19	1.39%	13.44	14.06	222647	30686	11.63%
2025-07-18	13.91	13.65	0.23	1.71%	13.53	14.65	304647	42330	15.92%
2025-07-17	13.25	13.42	0.18	1.36%	13.11	13.48	162174	21621	8.47%
2025-07-16	13.27	13.24	0.45	3.52%	13.10	13.68	234107	31161	12.23%
2025-07-15	12.92	12.79	-0.15	-1.16%	12.52	12.93	82912	10540	4.33%
2025-07-14	12.92	12.94	0.05	0.39%	12.74	12.96	65290	8386	3.41%
2025-07-11	12.83	12.89	0.06	0.47%	12.71	12.96	81190	10427	4.24%
2025-07-10	13.05	12.83	-0.24	-1.84%	12.76	13.05	103016	13239	5.38%
2025-07-09	13.22	13.07	-0.17	-1.28%	13.01	13.34	111368	14635	5.82%
2025-07-08	13.08	13.24	0.07	0.53%	13.08	13.27	114798	15170	6.00%
2025-07-07	13.03	13.17	-0.02	-0.15%	12.95	13.28	142014	18647	7.42%
2025-07-04	13.65	13.19	-0.05	-0.38%	13.15	13.79	241761	32419	12.63%
2025-07-03	13.40	13.24	-0.15	-1.12%	13.14	13.49	159092	21081	8.31%
2025-07-02	13.43	13.39	-0.16	-1.18%	13.25	13.83	258440	34821	13.50%
2025-07-01	13.43	13.55	0.13	0.97%	13.21	13.98	353028	48048	18.44%
2025-06-30	13.15	13.42	0.77	6.09%	12.91	13.50	314203	41682	16.42%
2025-06-27	12.73	12.65	-0.08	-0.63%	12.63	12.85	105456	13417	5.51%
2025-06-26	12.83	12.73	-0.18	-1.39%	12.73	13.01	150380	19378	7.86%
2025-06-25	12.79	12.91	0.09	0.70%	12.64	12.95	156626	20065	8.18%
2025-06-24	12.57	12.82	0.28	2.23%	12.41	12.84	157753	19984	8.24%
2025-06-23	12.09	12.54	0.30	2.45%	12.05	12.59	152694	18959	7.98%
2025-06-20	12.71	12.24	-0.64	-4.97%	12.13	12.87	219800	27208	11.48%
2025-06-19	13.34	12.88	-0.84	-6.12%	12.85	13.50	345351	45340	18.04%
2025-06-18	13.40	13.72	-0.54	-3.79%	13.40	14.64	494562	68463	25.84%
2025-06-17	13.10	14.26	1.97	16.03%	13.09	14.70	651750	90208	34.05%
2025-06-16	11.85	12.29	0.37	3.10%	11.85	12.33	91412	11168	4.78%
2025-06-13	12.35	11.92	-0.37	-3.01%	11.89	12.45	95717	11512	5.00%
2025-06-12	12.06	12.29	0.16	1.32%	12.00	12.49	123288	15166	6.44%
2025-06-11	12.21	12.13	-0.09	-0.74%	12.08	12.35	82199	10019	4.29%
2025-06-10	12.47	12.22	-0.28	-2.24%	12.04	12.53	115268	14135	6.02%
2025-06-09	12.34	12.50	0.18	1.46%	12.29	12.50	94543	11747	4.94%