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
2025-12-16	14.87	14.52	-0.42	-2.81%	14.28	14.97	115633	16817	6.04%
2025-12-15	14.74	14.94	-0.02	-0.13%	14.68	15.24	125073	18742	6.53%
2025-12-12	15.35	14.96	-0.35	-2.29%	14.88	15.50	177251	26924	9.26%
2025-12-11	15.85	15.31	-0.62	-3.89%	15.28	15.98	221126	34267	11.55%
2025-12-10	16.06	15.93	-0.13	-0.81%	15.72	16.38	233687	37512	12.21%
2025-12-09	15.85	16.06	-0.34	-2.07%	15.85	16.49	277518	44863	14.50%
2025-12-08	15.73	16.40	0.30	1.86%	15.65	16.65	435407	70042	22.75%
2025-12-05	14.71	16.10	1.39	9.45%	14.66	17.50	489278	78414	25.56%
2025-12-04	14.65	14.71	-0.06	-0.41%	14.51	15.00	127197	18753	6.65%
2025-12-03	15.15	14.77	-0.37	-2.44%	14.65	15.32	176970	26251	9.25%
2025-12-02	14.63	15.14	0.51	3.49%	14.48	15.38	264769	39641	13.83%
2025-12-01	14.20	14.63	0.37	2.59%	14.20	15.00	182325	26839	9.53%
2025-11-28	14.17	14.26	0.24	1.71%	13.79	14.28	99230	13958	5.18%
2025-11-27	13.80	14.02	0.41	3.01%	13.70	14.65	125497	17687	6.56%
2025-11-26	13.80	13.61	-0.19	-1.38%	13.58	14.08	70568	9741	3.69%
2025-11-25	13.46	13.80	0.40	2.99%	13.46	13.92	84841	11682	4.43%
2025-11-24	13.08	13.40	0.43	3.32%	12.92	13.50	75743	10053	3.96%
2025-11-21	13.48	12.97	-0.69	-5.05%	12.84	13.71	87761	11527	4.58%
2025-11-20	13.80	13.66	-0.07	-0.51%	13.41	14.02	83646	11441	4.37%
2025-11-19	14.12	13.73	-0.38	-2.69%	13.62	14.19	102566	14172	5.36%
2025-11-18	14.60	14.11	-0.87	-5.81%	14.02	14.60	182980	25998	9.56%
2025-11-17	14.50	14.98	0.29	1.97%	14.40	15.07	218258	32277	11.40%
2025-11-14	14.36	14.69	0.12	0.82%	14.29	14.72	163304	23622	8.53%
2025-11-13	14.19	14.57	0.35	2.46%	14.02	14.69	212792	30782	11.12%
2025-11-12	13.76	14.22	0.43	3.12%	13.76	14.46	191841	27275	10.02%
2025-11-11	13.90	13.79	-0.16	-1.15%	13.71	14.06	65589	9073	3.43%
2025-11-10	13.86	13.95	0.07	0.50%	13.80	13.97	62933	8743	3.29%
2025-11-07	14.00	13.88	-0.20	-1.42%	13.78	14.12	76571	10619	4.00%
2025-11-06	14.02	14.08	0.07	0.50%	13.85	14.13	106254	14869	5.55%
2025-11-05	14.11	14.01	-0.17	-1.20%	13.88	14.15	113676	15893	5.94%
2025-11-04	13.62	14.18	0.48	3.50%	13.47	14.27	217019	30446	11.34%
2025-11-03	13.52	13.70	0.16	1.18%	13.44	13.70	56681	7700	2.96%
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%