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 |
|---|
| 2026-03-26 | 13.53 | 13.20 | -0.39 | -2.87% | 13.00 | 13.65 | 49053 | 6514.35 | 2.56% | 0.00 |
| 2026-03-25 | 13.49 | 13.59 | 0.08 | 0.59% | 13.47 | 13.70 | 61444 | 8340.19 | 3.21% | 0.00 |
| 2026-03-24 | 13.30 | 13.51 | 0.58 | 4.49% | 12.97 | 13.53 | 73659 | 9784.16 | 3.85% | 0.00 |
| 2026-03-23 | 13.77 | 12.93 | -1.12 | -7.97% | 12.76 | 13.84 | 80416 | 10682.49 | 4.20% | 0.00 |
| 2026-03-20 | 14.78 | 14.05 | -0.57 | -3.90% | 13.92 | 14.78 | 61525 | 8824.79 | 3.21% | 0.00 |
| 2026-03-19 | 14.58 | 14.62 | -0.17 | -1.15% | 14.38 | 14.78 | 55459 | 8080.98 | 2.90% | 0.00 |
| 2026-03-18 | 14.49 | 14.79 | 0.36 | 2.49% | 14.38 | 14.82 | 43571 | 6364.87 | 2.28% | 0.00 |
| 2026-03-17 | 14.90 | 14.43 | -0.47 | -3.15% | 14.40 | 15.00 | 57712 | 8498.07 | 3.02% | 0.00 |
| 2026-03-16 | 14.66 | 14.90 | 0.11 | 0.74% | 14.60 | 14.98 | 57255 | 8490.82 | 2.99% | 0.00 |
| 2026-03-13 | 14.81 | 14.79 | -0.06 | -0.40% | 14.55 | 15.08 | 76626 | 11342.63 | 4.00% | 0.00 |
| 2026-03-12 | 15.08 | 14.85 | -0.30 | -1.98% | 14.80 | 15.10 | 58644 | 8742.80 | 3.06% | 0.00 |
| 2026-03-11 | 15.25 | 15.15 | -0.11 | -0.72% | 15.09 | 15.47 | 69263 | 10572.58 | 3.62% | 0.00 |
| 2026-03-10 | 15.11 | 15.26 | 0.36 | 2.42% | 15.04 | 15.28 | 55992 | 8513.43 | 2.93% | 0.00 |
| 2026-03-09 | 14.61 | 14.90 | -0.05 | -0.33% | 14.43 | 14.94 | 64729 | 9495.47 | 3.38% | 0.00 |
| 2026-03-06 | 14.54 | 14.95 | 0.27 | 1.84% | 14.49 | 15.04 | 65673 | 9813.16 | 3.43% | 10.00 |
| 2026-03-05 | 14.51 | 14.68 | 0.44 | 3.09% | 14.41 | 14.84 | 78859 | 11565.07 | 4.12% | 0.00 |
| 2026-03-04 | 14.13 | 14.24 | -0.13 | -0.90% | 13.99 | 14.40 | 70970 | 10086.50 | 3.71% | 0.00 |
| 2026-03-03 | 15.10 | 14.37 | -0.70 | -4.64% | 14.30 | 15.15 | 97945 | 14343.33 | 5.12% | 21.00 |
| 2026-03-02 | 15.70 | 15.07 | -0.91 | -5.69% | 14.97 | 15.77 | 132374 | 20195.76 | 6.92% | 0.00 |
| 2026-02-27 | 15.80 | 15.98 | 0.22 | 1.40% | 15.67 | 16.00 | 84736 | 13436.55 | 4.43% | 0.00 |
| 2026-02-26 | 15.89 | 15.76 | -0.13 | -0.82% | 15.70 | 15.94 | 75908 | 11951.28 | 3.97% | 0.00 |
| 2026-02-25 | 15.75 | 15.89 | 0.16 | 1.02% | 15.69 | 15.98 | 78924 | 12549.54 | 4.12% | 2.00 |
| 2026-02-24 | 15.88 | 15.73 | 0.05 | 0.32% | 15.62 | 15.90 | 69060 | 10848.31 | 3.61% | 0.00 |
| 2026-02-13 | 15.58 | 15.68 | 0.04 | 0.26% | 15.51 | 15.88 | 81912 | 12927.81 | 4.28% | 0.00 |
| 2026-02-12 | 15.60 | 15.64 | 0.03 | 0.19% | 15.31 | 15.71 | 62216 | 9679.92 | 3.25% | 0.00 |
| 2026-02-11 | 15.57 | 15.61 | -0.01 | -0.06% | 15.56 | 15.72 | 47253 | 7385.47 | 2.47% | 50.00 |
| 2026-02-10 | 15.91 | 15.62 | -0.27 | -1.70% | 15.60 | 15.91 | 82014 | 12891.58 | 4.28% | 0.00 |
| 2026-02-09 | 15.70 | 15.89 | 0.34 | 2.19% | 15.63 | 15.95 | 91697 | 14523.88 | 4.79% | 0.00 |
| 2026-02-06 | 15.45 | 15.55 | -0.10 | -0.64% | 15.28 | 15.70 | 65830 | 10213.57 | 3.44% | 0.00 |
| 2026-02-05 | 15.61 | 15.65 | -0.09 | -0.57% | 15.43 | 15.91 | 83540 | 13085.39 | 4.36% | 0.00 |
| 2026-02-04 | 15.70 | 15.74 | -0.10 | -0.63% | 15.55 | 15.82 | 85916 | 13438.68 | 4.49% | 0.00 |
| 2026-02-03 | 15.46 | 15.84 | 0.35 | 2.26% | 15.46 | 15.85 | 100308 | 15742.88 | 5.24% | 0.00 |
| 2026-02-02 | 15.25 | 15.49 | 0.04 | 0.26% | 15.25 | 15.79 | 100031 | 15589.33 | 5.23% | 0.00 |
| 2026-01-30 | 15.14 | 15.45 | 0.21 | 1.38% | 14.95 | 15.49 | 98815 | 15111.28 | 5.16% | 0.00 |
| 2026-01-29 | 15.15 | 15.24 | 0.09 | 0.59% | 15.14 | 15.70 | 115624 | 17856.35 | 6.04% | 0.00 |
| 2026-01-28 | 15.56 | 15.15 | -0.17 | -1.11% | 15.06 | 15.58 | 72940 | 11116.88 | 3.81% | 0.00 |
| 2026-01-27 | 15.55 | 15.32 | -0.18 | -1.16% | 14.88 | 15.55 | 91331 | 13838.34 | 4.77% | 0.00 |
| 2026-01-26 | 16.05 | 15.50 | -0.57 | -3.55% | 15.25 | 16.05 | 125878 | 19594.43 | 6.58% | 0.00 |
| 2026-01-23 | 15.90 | 16.07 | 0.32 | 2.03% | 15.73 | 16.14 | 113063 | 18106.06 | 5.91% | 0.00 |
| 2026-01-22 | 15.83 | 15.75 | 0.05 | 0.32% | 15.62 | 15.98 | 85279 | 13463.31 | 4.46% | 1.00 |
| 2026-01-21 | 15.62 | 15.70 | -0.16 | -1.01% | 15.55 | 15.85 | 70256 | 11053.45 | 3.67% | 0.00 |
| 2026-01-20 | 16.24 | 15.86 | -0.54 | -3.29% | 15.61 | 16.40 | 156280 | 24875.64 | 8.16% | 0.00 |
| 2026-01-19 | 16.24 | 16.40 | -0.02 | -0.12% | 16.11 | 16.58 | 129921 | 21237.43 | 6.79% | 0.00 |
| 2026-01-16 | 16.61 | 16.42 | -0.23 | -1.38% | 16.16 | 16.75 | 126686 | 20761.09 | 6.62% | 0.00 |
| 2026-01-15 | 17.09 | 16.65 | -0.56 | -3.25% | 16.45 | 17.15 | 171245 | 28556.74 | 8.95% | 0.00 |
| 2026-01-14 | 17.29 | 17.21 | -0.29 | -1.66% | 16.80 | 17.67 | 294413 | 50940.84 | 15.38% | 0.00 |
| 2026-01-13 | 18.07 | 17.50 | -0.68 | -3.74% | 17.31 | 18.28 | 297549 | 52549.87 | 15.55% | 2.00 |
| 2026-01-12 | 17.27 | 18.18 | 1.17 | 6.88% | 17.20 | 18.38 | 427766 | 75840.98 | 22.35% | 0.00 |
| 2026-01-09 | 16.98 | 17.01 | -0.27 | -1.56% | 16.71 | 17.37 | 339674 | 57966.32 | 17.75% | 10.00 |
| 2026-01-08 | 16.99 | 17.28 | 0.55 | 3.29% | 16.70 | 17.83 | 440206 | 75876.01 | 23.00% | 4.00 |
| 2026-01-07 | 17.58 | 16.73 | -1.05 | -5.91% | 16.65 | 17.69 | 481728 | 81440.57 | 25.17% | 14.00 |
| 2026-01-06 | 18.75 | 17.78 | 0.02 | 0.11% | 17.50 | 19.18 | 814345 | 149210.11 | 42.54% | 2.00 |
| 2026-01-05 | 16.01 | 17.76 | 2.96 | 20.00% | 15.90 | 17.76 | 507016 | 85308.46 | 26.49% | 0.00 |
| 2025-12-31 | 14.69 | 14.80 | 0.12 | 0.82% | 14.48 | 15.02 | 94855 | 14015.03 | 4.96% | 0.00 |
| 2025-12-30 | 15.00 | 14.68 | -0.48 | -3.17% | 14.61 | 15.09 | 129693 | 19202.92 | 6.78% | 0.00 |
| 2025-12-29 | 15.03 | 15.16 | 0.10 | 0.66% | 14.80 | 15.59 | 141052 | 21507.82 | 7.37% | 0.00 |
| 2025-12-26 | 15.06 | 15.06 | -0.19 | -1.25% | 14.93 | 15.39 | 115096 | 17417.02 | 6.01% | 0.00 |
| 2025-12-25 | 15.04 | 15.25 | 0.27 | 1.80% | 14.71 | 15.35 | 189609 | 28494.62 | 9.91% | 14.00 |
| 2025-12-24 | 13.94 | 14.98 | 1.08 | 7.77% | 13.84 | 15.11 | 231933 | 33975.25 | 12.12% | 1.00 |
| 2025-12-23 | 14.07 | 13.90 | -0.23 | -1.63% | 13.83 | 14.20 | 82389 | 11505.05 | 4.30% | 0.00 |
| 2025-12-22 | 14.35 | 14.13 | -0.23 | -1.60% | 14.09 | 14.46 | 102006 | 14472.00 | 5.33% | 36.00 |
| 2025-12-19 | 14.10 | 14.36 | 0.26 | 1.84% | 13.95 | 14.57 | 135364 | 19335.74 | 7.07% | 0.00 |
| 2025-12-18 | 13.92 | 14.10 | 0.01 | 0.07% | 13.90 | 14.45 | 109670 | 15577.93 | 5.73% | 38.00 |
| 2025-12-17 | 14.53 | 14.09 | -0.43 | -2.96% | 13.75 | 14.67 | 140088 | 19696.79 | 7.32% | 0.00 |
| 2025-12-16 | 14.87 | 14.52 | -0.42 | -2.81% | 14.28 | 14.97 | 115633 | 16817.32 | 6.04% | 0.00 |
| 2025-12-15 | 14.74 | 14.94 | -0.02 | -0.13% | 14.68 | 15.24 | 125073 | 18742.40 | 6.53% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
