狄耐克(300884)股票行情
狄耐克(300884)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.35 | 14.96 | -0.35 | -2.29% | 14.88 | 15.50 | 177251 | 26924.97 | 9.26% | 0.00 |
| 2025-12-11 | 15.85 | 15.31 | -0.62 | -3.89% | 15.28 | 15.98 | 221126 | 34267.76 | 11.55% | 0.00 |
| 2025-12-10 | 16.06 | 15.93 | -0.13 | -0.81% | 15.72 | 16.38 | 233687 | 37512.77 | 12.21% | 5.00 |
| 2025-12-09 | 15.85 | 16.06 | -0.34 | -2.07% | 15.85 | 16.49 | 277518 | 44863.48 | 14.50% | 18.00 |
| 2025-12-08 | 15.73 | 16.40 | 0.30 | 1.86% | 15.65 | 16.65 | 435407 | 70042.53 | 22.75% | 6.00 |
| 2025-12-05 | 14.71 | 16.10 | 1.39 | 9.45% | 14.66 | 17.50 | 489278 | 78414.84 | 25.56% | 2.00 |
| 2025-12-04 | 14.65 | 14.71 | -0.06 | -0.41% | 14.51 | 15.00 | 127197 | 18753.69 | 6.65% | 0.00 |
| 2025-12-03 | 15.15 | 14.77 | -0.37 | -2.44% | 14.65 | 15.32 | 176970 | 26251.78 | 9.25% | 0.00 |
| 2025-12-02 | 14.63 | 15.14 | 0.51 | 3.49% | 14.48 | 15.38 | 264769 | 39641.17 | 13.83% | 15.00 |
| 2025-12-01 | 14.20 | 14.63 | 0.37 | 2.59% | 14.20 | 15.00 | 182325 | 26839.48 | 9.53% | 6.00 |
| 2025-11-28 | 14.17 | 14.26 | 0.24 | 1.71% | 13.79 | 14.28 | 99230 | 13958.47 | 5.18% | 0.00 |
| 2025-11-27 | 13.80 | 14.02 | 0.41 | 3.01% | 13.70 | 14.65 | 125497 | 17687.15 | 6.56% | 0.00 |
| 2025-11-26 | 13.80 | 13.61 | -0.19 | -1.38% | 13.58 | 14.08 | 70568 | 9741.18 | 3.69% | 0.00 |
| 2025-11-25 | 13.46 | 13.80 | 0.40 | 2.99% | 13.46 | 13.92 | 84841 | 11682.63 | 4.43% | 0.00 |
| 2025-11-24 | 13.08 | 13.40 | 0.43 | 3.32% | 12.92 | 13.50 | 75743 | 10053.96 | 3.96% | 0.00 |
| 2025-11-21 | 13.48 | 12.97 | -0.69 | -5.05% | 12.84 | 13.71 | 87761 | 11527.54 | 4.58% | 0.00 |
| 2025-11-20 | 13.80 | 13.66 | -0.07 | -0.51% | 13.41 | 14.02 | 83646 | 11441.33 | 4.37% | 0.00 |
| 2025-11-19 | 14.12 | 13.73 | -0.38 | -2.69% | 13.62 | 14.19 | 102566 | 14172.56 | 5.36% | 0.00 |
| 2025-11-18 | 14.60 | 14.11 | -0.87 | -5.81% | 14.02 | 14.60 | 182980 | 25998.46 | 9.56% | 0.00 |
| 2025-11-17 | 14.50 | 14.98 | 0.29 | 1.97% | 14.40 | 15.07 | 218258 | 32277.27 | 11.40% | 0.00 |
| 2025-11-14 | 14.36 | 14.69 | 0.12 | 0.82% | 14.29 | 14.72 | 163304 | 23622.14 | 8.53% | 0.00 |
| 2025-11-13 | 14.19 | 14.57 | 0.35 | 2.46% | 14.02 | 14.69 | 212792 | 30782.79 | 11.12% | 0.00 |
| 2025-11-12 | 13.76 | 14.22 | 0.43 | 3.12% | 13.76 | 14.46 | 191841 | 27275.72 | 10.02% | 50.00 |
| 2025-11-11 | 13.90 | 13.79 | -0.16 | -1.15% | 13.71 | 14.06 | 65589 | 9073.91 | 3.43% | 0.00 |
| 2025-11-10 | 13.86 | 13.95 | 0.07 | 0.50% | 13.80 | 13.97 | 62933 | 8743.33 | 3.29% | 0.00 |
| 2025-11-07 | 14.00 | 13.88 | -0.20 | -1.42% | 13.78 | 14.12 | 76571 | 10619.42 | 4.00% | 0.00 |
| 2025-11-06 | 14.02 | 14.08 | 0.07 | 0.50% | 13.85 | 14.13 | 106254 | 14869.75 | 5.55% | 0.00 |
| 2025-11-05 | 14.11 | 14.01 | -0.17 | -1.20% | 13.88 | 14.15 | 113676 | 15893.03 | 5.94% | 0.00 |
| 2025-11-04 | 13.62 | 14.18 | 0.48 | 3.50% | 13.47 | 14.27 | 217019 | 30446.68 | 11.34% | 100.00 |
| 2025-11-03 | 13.52 | 13.70 | 0.16 | 1.18% | 13.44 | 13.70 | 56681 | 7700.94 | 2.96% | 0.00 |
| 2025-10-31 | 13.41 | 13.54 | 0.07 | 0.52% | 13.40 | 13.69 | 60468 | 8183.83 | 3.16% | 0.00 |
| 2025-10-30 | 13.67 | 13.47 | -0.20 | -1.46% | 13.43 | 13.67 | 74485 | 10082.89 | 3.89% | 0.00 |
| 2025-10-29 | 13.95 | 13.67 | -0.33 | -2.36% | 13.58 | 14.01 | 107932 | 14787.74 | 5.64% | 0.00 |
| 2025-10-28 | 13.62 | 14.00 | 0.37 | 2.71% | 13.50 | 14.09 | 158535 | 22091.42 | 8.28% | 0.00 |
| 2025-10-27 | 13.82 | 13.63 | -0.10 | -0.73% | 13.53 | 13.83 | 84785 | 11577.54 | 4.43% | 0.00 |
| 2025-10-24 | 13.33 | 13.73 | 0.41 | 3.08% | 13.29 | 13.84 | 118696 | 16205.11 | 6.20% | 4.00 |
| 2025-10-23 | 13.44 | 13.32 | -0.10 | -0.75% | 13.11 | 13.44 | 65106 | 8606.14 | 3.40% | 98.00 |
| 2025-10-22 | 13.50 | 13.42 | -0.18 | -1.32% | 13.38 | 13.57 | 85256 | 11473.35 | 4.45% | 0.00 |
| 2025-10-21 | 13.49 | 13.60 | -0.03 | -0.22% | 13.21 | 13.64 | 164261 | 22058.39 | 8.58% | 0.00 |
| 2025-10-20 | 12.97 | 13.63 | 1.26 | 10.19% | 12.90 | 14.42 | 242208 | 32912.32 | 12.65% | 38.00 |
| 2025-10-17 | 12.83 | 12.37 | -0.51 | -3.96% | 12.35 | 12.90 | 50397 | 6336.68 | 2.63% | 0.00 |
| 2025-10-16 | 12.87 | 12.88 | -0.08 | -0.62% | 12.81 | 13.00 | 31459 | 4053.44 | 1.64% | 0.00 |
| 2025-10-15 | 12.81 | 12.96 | 0.14 | 1.09% | 12.68 | 13.05 | 44104 | 5711.48 | 2.30% | 0.00 |
| 2025-10-14 | 13.19 | 12.82 | -0.32 | -2.44% | 12.75 | 13.25 | 58188 | 7560.78 | 3.04% | 0.00 |
| 2025-10-13 | 12.68 | 13.14 | -0.01 | -0.08% | 12.38 | 13.43 | 72691 | 9493.49 | 3.80% | 0.00 |
| 2025-10-10 | 13.14 | 13.15 | -0.02 | -0.15% | 13.02 | 13.24 | 44589 | 5850.30 | 2.33% | 0.00 |
| 2025-10-09 | 13.03 | 13.17 | 0.21 | 1.62% | 12.93 | 13.21 | 42574 | 5590.60 | 2.22% | 0.00 |
| 2025-09-30 | 13.00 | 12.96 | -0.04 | -0.31% | 12.96 | 13.35 | 40395 | 5281.18 | 2.11% | 0.00 |
| 2025-09-29 | 12.79 | 13.00 | 0.17 | 1.33% | 12.62 | 13.04 | 43821 | 5634.97 | 2.29% | 0.00 |
| 2025-09-26 | 13.16 | 12.83 | -0.42 | -3.17% | 12.83 | 13.16 | 56372 | 7323.75 | 2.95% | 0.00 |
| 2025-09-25 | 13.18 | 13.25 | 0.07 | 0.53% | 13.01 | 13.49 | 81897 | 10826.85 | 4.28% | 0.00 |
| 2025-09-24 | 12.79 | 13.18 | 0.38 | 2.97% | 12.67 | 13.43 | 69926 | 9130.25 | 3.65% | 0.00 |
| 2025-09-23 | 13.34 | 12.80 | -0.56 | -4.19% | 12.40 | 13.34 | 97661 | 12448.77 | 5.10% | 0.00 |
| 2025-09-22 | 13.24 | 13.36 | 0.17 | 1.29% | 13.06 | 13.49 | 63606 | 8421.52 | 3.32% | 0.00 |
| 2025-09-19 | 13.37 | 13.19 | -0.20 | -1.49% | 13.12 | 13.51 | 54617 | 7240.93 | 2.85% | 0.00 |
| 2025-09-18 | 13.82 | 13.39 | -0.40 | -2.90% | 13.28 | 13.93 | 93821 | 12810.55 | 4.90% | 0.00 |
| 2025-09-17 | 13.85 | 13.79 | -0.06 | -0.43% | 13.70 | 13.91 | 56459 | 7789.73 | 2.95% | 0.00 |
| 2025-09-16 | 13.42 | 13.85 | 0.43 | 3.20% | 13.33 | 13.92 | 82161 | 11241.22 | 4.29% | 1.00 |
| 2025-09-15 | 13.48 | 13.42 | -0.14 | -1.03% | 13.34 | 13.60 | 48582 | 6517.91 | 2.54% | 0.00 |
| 2025-09-12 | 13.68 | 13.56 | 0.01 | 0.07% | 13.54 | 13.94 | 81397 | 11166.18 | 4.25% | 0.00 |
| 2025-09-11 | 13.40 | 13.55 | 0.18 | 1.35% | 13.16 | 13.58 | 53043 | 7120.80 | 2.77% | 0.00 |
| 2025-09-10 | 13.40 | 13.37 | 0.01 | 0.07% | 13.34 | 13.59 | 45590 | 6137.19 | 2.38% | 8.00 |
| 2025-09-09 | 13.66 | 13.36 | -0.33 | -2.41% | 13.26 | 13.66 | 55643 | 7477.88 | 2.91% | 0.00 |
| 2025-09-08 | 13.62 | 13.69 | 0.13 | 0.96% | 13.49 | 13.78 | 62148 | 8472.97 | 3.25% | 2.00 |
| 2025-09-05 | 13.45 | 13.56 | 0.28 | 2.11% | 13.20 | 13.58 | 62604 | 8420.56 | 3.27% | 0.00 |
| 2025-09-04 | 13.26 | 13.28 | 0.04 | 0.30% | 13.11 | 13.67 | 71375 | 9570.02 | 3.73% | 0.00 |
| 2025-09-03 | 13.64 | 13.24 | -0.44 | -3.22% | 13.19 | 13.71 | 64070 | 8603.24 | 3.35% | 0.00 |
| 2025-09-02 | 14.00 | 13.68 | -0.44 | -3.12% | 13.32 | 14.06 | 97272 | 13259.88 | 5.08% | 0.00 |
| 2025-09-01 | 13.68 | 14.12 | 0.46 | 3.37% | 13.68 | 14.15 | 107302 | 15001.56 | 5.61% | 0.00 |
| 2025-08-29 | 13.95 | 13.66 | -0.28 | -2.01% | 13.61 | 14.00 | 89527 | 12322.79 | 4.68% | 0.00 |
| 2025-08-28 | 13.80 | 13.94 | -0.18 | -1.27% | 13.35 | 14.08 | 165417 | 22806.34 | 8.64% | 0.00 |
| 2025-08-27 | 14.60 | 14.12 | -0.44 | -3.02% | 14.10 | 14.89 | 150519 | 22069.77 | 7.86% | 55.00 |
| 2025-08-26 | 14.62 | 14.56 | -0.17 | -1.15% | 14.55 | 14.74 | 85081 | 12462.32 | 4.44% | 0.00 |
| 2025-08-25 | 14.69 | 14.73 | 0.09 | 0.61% | 14.60 | 14.90 | 129137 | 19019.89 | 6.75% | 0.00 |
| 2025-08-22 | 14.62 | 14.64 | 0.05 | 0.34% | 14.49 | 14.68 | 93540 | 13622.28 | 4.89% | 0.00 |
| 2025-08-21 | 14.80 | 14.59 | -0.25 | -1.68% | 14.48 | 14.80 | 100743 | 14748.52 | 5.26% | 0.00 |
| 2025-08-20 | 14.70 | 14.84 | 0.08 | 0.54% | 14.40 | 14.84 | 136584 | 19996.01 | 7.14% | 14.00 |
| 2025-08-19 | 14.90 | 14.76 | -0.18 | -1.20% | 14.60 | 14.98 | 162167 | 23968.33 | 8.47% | 0.10 |
| 2025-08-18 | 15.13 | 14.94 | -0.29 | -1.90% | 14.79 | 15.22 | 238097 | 35615.53 | 12.44% | 0.00 |
| 2025-08-15 | 15.15 | 15.23 | -0.19 | -1.23% | 14.96 | 15.43 | 273770 | 41624.08 | 14.30% | 0.00 |
深证大盘股票行情在线 K线走势图
狄耐克(300884)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
