狄耐克（300884）历史行情

以下为狄耐克近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.950	11.780	12.090	11.730	-0.160	-1.340%	309.37万	0.37亿	1.616%
2026-10-01	11.950	11.780	12.090	11.730	-0.160	-1.340%	309.37万	0.37亿	1.616%
2026-09-30	11.950	11.780	12.090	11.730	-0.160	-1.340%	3.09万	0.00亿	0.000%
2026-09-29	12.020	11.940	12.140	11.850	0.010	0.084%	2.97万	0.00亿	0.000%
2026-09-28	12.210	11.930	12.210	11.800	-0.270	-2.213%	4.15万	0.00亿	0.000%
2026-09-27	12.200	12.200	12.300	12.070	-0.020	-0.164%	310.01万	0.38亿	1.619%
2026-09-24	12.200	12.200	12.300	12.070	-0.020	-0.164%	3.10万	0.00亿	0.000%
2026-09-23	12.260	12.220	12.390	12.090	-0.010	-0.082%	3.28万	0.00亿	0.000%
2026-09-22	12.280	12.230	12.380	12.130	0.020	0.164%	3.93万	0.00亿	0.000%
2026-09-21	12.070	12.210	12.280	12.050	0.100	0.826%	3.26万	0.00亿	0.000%
2026-09-18	12.040	12.110	12.280	12.000	0.120	1.001%	4.97万	0.00亿	0.000%
2026-09-17	11.810	11.990	12.100	11.690	0.110	0.926%	4.73万	0.00亿	0.000%
2026-09-16	11.710	11.880	11.950	11.550	0.170	1.452%	3.47万	0.00亿	0.000%
2026-09-15	11.900	11.710	11.970	11.700	-0.220	-1.844%	3.72万	0.00亿	0.000%
2026-09-14	11.630	11.930	11.990	11.500	0.270	2.316%	5.24万	0.00亿	0.000%
2026-09-11	12.120	11.660	12.120	11.560	-0.500	-4.112%	6.19万	0.00亿	0.000%
2026-09-10	12.230	12.160	12.580	12.130	-0.220	-1.777%	5.72万	0.00亿	0.000%
2026-09-09	12.960	12.380	13.030	12.350	-0.700	-5.352%	8.37万	0.00亿	0.000%
2026-09-08	12.820	13.080	13.100	12.760	0.200	1.553%	4.60万	0.00亿	0.000%
2026-09-07	13.130	12.880	13.180	12.740	-0.240	-1.829%	6.90万	0.00亿	0.000%
2026-09-04	13.350	13.120	13.470	12.910	-0.230	-1.723%	4.94万	0.00亿	0.000%
2026-09-03	13.560	13.350	13.630	13.300	-0.080	-0.596%	3.78万	0.00亿	0.000%
2026-09-02	13.500	13.430	13.700	13.360	-0.160	-1.177%	4.62万	0.00亿	0.000%
2026-09-01	13.750	13.590	13.900	13.500	-0.180	-1.307%	7.22万	0.00亿	0.000%
2026-08-31	12.830	13.770	13.890	12.770	0.870	6.744%	12.56万	0.00亿	0.000%
2026-08-28	12.910	12.900	13.060	12.830	-0.020	-0.155%	4.17万	0.00亿	0.000%
2026-08-27	12.870	12.920	13.060	12.810	-0.010	-0.077%	5.60万	0.00亿	0.000%
2026-08-26	12.940	12.930	13.390	12.730	0.200	1.571%	8.57万	0.00亿	0.000%
2026-08-25	12.340	12.730	12.760	12.150	0.370	2.994%	5.80万	0.00亿	0.000%
2026-08-24	12.350	12.360	12.380	11.880	0.010	0.081%	5.55万	0.00亿	0.000%
2026-08-21	12.230	12.350	12.410	12.150	-0.030	-0.242%	3.81万	0.00亿	0.000%
2026-08-20	12.400	12.380	12.680	12.290	0.130	1.061%	4.33万	0.00亿	0.000%
2026-08-19	12.630	12.250	12.730	12.230	-0.580	-4.521%	6.90万	0.00亿	0.000%
2026-08-18	13.000	12.830	13.060	12.540	-0.170	-1.308%	6.76万	0.00亿	0.000%
2026-08-17	12.250	13.000	13.000	12.010	0.650	5.263%	11.90万	0.00亿	0.000%
2026-08-14	12.300	12.350	12.520	12.120	0.100	0.816%	8.88万	0.00亿	0.000%
2026-08-13	12.010	12.250	12.520	11.600	0.370	3.114%	12.47万	0.00亿	0.000%
2026-08-12	11.720	11.880	11.970	11.660	0.160	1.365%	4.23万	0.00亿	0.000%
2026-08-11	11.700	11.720	11.860	11.510	0.050	0.428%	3.83万	0.00亿	0.000%
2026-08-10	11.600	11.670	11.730	11.300	0.200	1.744%	4.16万	0.00亿	0.000%
2026-08-07	11.680	11.470	11.750	11.340	-0.210	-1.798%	4.28万	0.00亿	0.000%
2026-08-06	11.500	11.680	11.940	11.450	0.100	0.864%	5.56万	0.00亿	0.000%
2026-08-05	11.410	11.580	11.800	11.340	0.170	1.490%	6.39万	0.00亿	0.000%
2026-08-04	11.300	11.410	11.410	11.230	0.190	1.693%	4.73万	0.00亿	0.000%
2026-08-03	10.750	11.220	11.250	10.750	0.390	3.601%	6.03万	0.00亿	0.000%
2026-07-31	10.640	10.830	10.930	10.630	0.350	3.340%	4.66万	0.00亿	0.000%
2026-07-30	10.680	10.480	10.930	10.410	-0.230	-2.148%	5.46万	0.00亿	0.000%
2026-07-29	10.850	10.710	10.860	10.440	-0.150	-1.381%	6.01万	0.00亿	0.000%
2026-07-28	10.700	10.860	11.130	10.630	0.050	0.463%	7.44万	0.00亿	0.000%
2026-07-27	9.910	10.810	10.870	9.910	0.830	8.317%	7.74万	0.00亿	0.000%
2026-07-24	10.050	9.980	10.240	9.950	-0.240	-2.348%	3.06万	0.00亿	0.000%
2026-07-23	10.110	10.220	10.230	9.880	0.170	1.692%	4.27万	0.00亿	0.000%
2026-07-22	10.130	10.050	10.330	9.930	-0.280	-2.711%	4.99万	0.00亿	0.000%
2026-07-21	10.240	10.330	10.360	9.610	0.280	2.786%	8.38万	0.00亿	0.000%
2026-07-20	10.580	10.050	10.820	9.850	-0.510	-4.830%	6.61万	0.00亿	0.000%
2026-07-17	10.940	10.560	11.060	10.350	-0.390	-3.562%	7.07万	0.00亿	0.000%
2026-07-16	10.840	10.950	11.170	10.730	0.030	0.275%	4.79万	0.00亿	0.000%
2026-07-15	10.940	10.920	11.250	10.870	-0.150	-1.355%	4.53万	0.00亿	0.000%
2026-07-14	10.910	11.070	11.180	10.690	0.170	1.560%	6.00万	0.00亿	0.000%
2026-07-13	11.550	10.900	11.720	10.860	-0.700	-6.034%	6.21万	0.00亿	0.000%
2026-07-10	11.680	11.600	11.970	11.500	-0.100	-0.855%	5.83万	0.00亿	0.000%
2026-07-09	11.460	11.700	11.720	11.210	0.240	2.094%	6.46万	0.00亿	0.000%
2026-07-08	11.630	11.460	11.780	11.440	-0.220	-1.884%	6.16万	0.00亿	0.000%
2026-07-07	11.920	11.680	12.300	11.630	-0.240	-2.013%	7.42万	0.00亿	0.000%
2026-07-06	11.500	11.920	12.230	11.350	0.360	3.114%	14.42万	0.00亿	0.000%
2026-07-03	10.930	11.560	11.770	10.930	0.640	5.861%	12.19万	0.00亿	0.000%
2026-07-02	10.990	10.920	11.250	10.790	-0.040	-0.365%	11.02万	0.00亿	0.000%
2026-07-01	9.970	10.960	11.230	9.950	1.040	10.484%	16.46万	0.00亿	0.000%
2026-06-30	9.460	9.920	10.080	9.360	0.410	4.311%	8.46万	0.00亿	0.000%
2026-06-29	9.510	9.510	9.590	9.180	-0.090	-0.937%	5.99万	0.00亿	0.000%
2026-06-26	9.770	9.600	9.870	9.540	-0.280	-2.834%	4.49万	0.00亿	0.000%
2026-06-25	10.250	9.880	10.260	9.810	-0.300	-2.947%	6.65万	0.00亿	0.000%
2026-06-24	10.570	10.180	10.750	10.090	-0.410	-3.872%	7.77万	0.00亿	0.000%
2026-06-23	10.330	10.590	10.960	10.330	0.160	1.534%	8.68万	0.00亿	0.000%
2026-06-22	10.650	10.430	10.740	10.050	-0.220	-2.066%	6.07万	0.00亿	0.000%
2026-06-18	10.590	10.650	10.940	10.500	0.060	0.567%	6.82万	0.00亿	0.000%
2026-06-17	10.530	10.590	10.650	10.300	0.010	0.095%	4.37万	0.00亿	0.000%
2026-06-16	10.630	10.580	10.700	10.290	0.060	0.570%	4.82万	0.00亿	0.000%
2026-06-15	10.400	10.520	10.640	10.390	0.180	1.741%	4.91万	0.00亿	0.000%
2026-06-12	10.360	10.340	10.540	10.210	0.060	0.584%	4.29万	0.00亿	0.000%
2026-06-11	10.410	10.280	10.490	10.080	-0.250	-2.374%	4.71万	0.00亿	0.000%
2026-06-10	10.800	10.530	10.800	10.280	-0.300	-2.770%	5.37万	0.00亿	0.000%
2026-06-09	10.740	10.830	11.090	10.530	0.180	1.690%	5.66万	0.00亿	0.000%
2026-06-08	10.600	10.650	10.990	10.330	-0.230	-2.114%	5.28万	0.00亿	0.000%
2026-06-05	10.690	10.880	11.080	10.520	0.100	0.928%	4.68万	0.00亿	0.000%
2026-06-04	10.900	10.780	11.000	10.640	-0.130	-1.192%	4.20万	0.00亿	0.000%
2026-06-03	11.050	10.910	11.200	10.840	-0.150	-1.356%	3.99万	0.00亿	0.000%
2026-06-02	11.410	11.060	11.430	10.900	-0.320	-2.812%	4.62万	0.00亿	0.000%
2026-06-01	11.100	11.380	11.630	11.040	0.290	2.615%	5.19万	0.00亿	0.000%
2026-05-29	11.630	11.090	11.780	11.000	-0.490	-4.231%	5.23万	0.00亿	0.000%
2026-05-28	11.510	11.580	11.720	11.200	0.138	1.206%	4.78万	0.00亿	0.000%
2026-05-27	11.872	11.442	11.932	11.352	-0.430	-3.622%	5.44万	0.00亿	0.000%
2026-05-26	12.052	11.872	12.182	11.622	-0.330	-2.704%	5.94万	0.00亿	0.000%
2026-05-25	12.402	12.202	12.682	12.142	-0.200	-1.613%	4.75万	0.00亿	0.000%
2026-05-22	12.212	12.402	12.572	12.052	0.250	2.057%	5.04万	0.00亿	0.000%
2026-05-21	12.692	12.152	13.062	12.152	-0.540	-4.255%	6.80万	0.00亿	0.000%
2026-05-20	13.002	12.692	13.202	12.602	-0.440	-3.351%	6.08万	0.00亿	0.000%
2026-05-19	12.742	13.132	13.372	12.742	0.420	3.304%	8.69万	0.00亿	0.000%
2026-05-18	12.502	12.712	12.792	12.452	0.070	0.554%	4.45万	0.00亿	0.000%
2026-05-15	12.852	12.642	12.972	12.512	-0.220	-1.710%	4.83万	0.00亿	0.000%
2026-05-14	13.142	12.862	13.222	12.862	-0.210	-1.606%	4.91万	0.00亿	0.000%
2026-05-13	13.202	13.072	13.252	12.962	-0.070	-0.533%	3.98万	0.00亿	0.000%
2026-05-12	13.432	13.142	13.442	13.102	-0.220	-1.646%	5.36万	0.00亿	0.000%
2026-05-11	13.512	13.362	13.542	13.262	-0.050	-0.373%	6.28万	0.00亿	0.000%
2026-05-08	13.302	13.412	13.452	13.202	0.120	0.903%	5.23万	0.00亿	0.000%
2026-05-07	13.072	13.292	13.302	13.052	0.250	1.917%	5.14万	0.00亿	0.000%
2026-05-06	12.912	13.042	13.202	12.912	0.170	1.321%	6.30万	0.00亿	0.000%
2026-04-30	12.832	12.872	12.962	12.792	0.030	0.234%	3.61万	0.00亿	0.000%
2026-04-29	12.542	12.842	12.982	12.472	0.300	2.392%	5.97万	0.00亿	0.000%
2026-04-28	13.152	12.542	13.162	12.392	-0.680	-5.143%	8.48万	0.00亿	0.000%
2026-04-27	12.852	13.222	13.222	12.772	0.330	2.560%	5.08万	0.00亿	0.000%
2026-04-24	12.852	12.892	12.952	12.612	0.030	0.233%	4.22万	0.00亿	0.000%
2026-04-23	13.152	12.862	13.292	12.812	-0.370	-2.796%	4.79万	0.00亿	0.000%
2026-04-22	13.212	13.232	13.292	13.072	0.010	0.076%	3.42万	0.00亿	0.000%
2026-04-21	13.382	13.222	13.442	13.072	-0.220	-1.637%	4.42万	0.00亿	0.000%
2026-04-20	13.402	13.442	13.562	13.322	0.040	0.298%	5.44万	0.00亿	0.000%
2026-04-17	13.592	13.402	13.602	13.312	-0.180	-1.325%	3.97万	0.00亿	0.000%
2026-04-16	13.362	13.582	13.602	13.282	0.240	1.799%	4.28万	0.00亿	0.000%
2026-04-15	13.642	13.342	13.682	13.272	-0.260	-1.911%	4.20万	0.00亿	0.000%
2026-04-14	13.492	13.602	13.612	13.362	0.210	1.568%	4.28万	0.00亿	0.000%
2026-04-13	13.372	13.392	13.432	13.282	0.010	0.075%	2.71万	0.00亿	0.000%
2026-04-10	13.292	13.382	13.502	13.292	0.160	1.210%	3.21万	0.00亿	0.000%
2026-04-09	13.472	13.222	13.512	13.132	-0.310	-2.291%	4.29万	0.00亿	0.000%
2026-04-08	13.252	13.532	13.532	13.252	0.490	3.757%	5.07万	0.00亿	0.000%
2026-04-07	12.712	13.042	13.142	12.672	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-03	13.082	12.652	13.152	12.612	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-02	13.312	13.042	13.392	12.962	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-01	13.372	13.302	13.372	13.162	0.000	0.000%	3.54万	0.00亿	0.000%