狄耐克

sz300884 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.37

涨跌幅

-3.64%

成交量

2,837,200 股

成交额

32,687,040 元

换手率

1.48%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.80	11.37	11.90	11.35	-3.64%	2,837,200	32,687,040	1.48
2026-10-13	11.52	11.80	11.89	11.22	+0.94%	4,609,500	53,350,936	2.41
2026-10-12	11.79	11.69	11.97	11.48	-1.60%	4,520,700	52,882,284	2.36
2026-10-09	11.93	11.88	11.93	11.20	-0.83%	7,150,800	83,006,760	3.74
2026-10-08	11.87	11.98	12.45	11.76	+1.70%	9,068,700	110,237,360	4.74
2026-09-30	11.95	11.78	12.09	11.73	-1.34%	3,093,600	36,736,976	1.62
2026-09-29	12.02	11.94	12.14	11.85	+0.08%	2,968,700	35,588,688	1.55
2026-09-28	12.21	11.93	12.21	11.80	-2.21%	4,151,200	49,594,948	2.17
2026-09-24	12.20	12.20	12.30	12.07	-0.16%	3,100,000	37,760,760	1.62
2026-09-23	12.26	12.22	12.39	12.09	-0.08%	3,278,000	39,996,656	1.71
2026-09-22	12.28	12.23	12.38	12.13	+0.16%	3,928,300	48,118,676	2.05
2026-09-21	12.07	12.21	12.28	12.05	+0.83%	3,263,600	39,854,432	1.70
2026-09-18	12.04	12.11	12.28	12.00	+1.00%	4,965,400	60,356,380	2.59
2026-09-17	11.81	11.99	12.10	11.69	+0.93%	4,732,600	56,313,708	2.47
2026-09-16	11.71	11.88	11.95	11.55	+1.45%	3,466,000	40,878,732	1.81
2026-09-15	11.90	11.71	11.97	11.70	-1.84%	3,715,000	43,976,680	1.94
2026-09-14	11.63	11.93	11.99	11.50	+2.32%	5,235,000	61,829,404	2.73
2026-09-11	12.12	11.66	12.12	11.56	-4.11%	6,188,400	72,691,496	3.23
2026-09-10	12.23	12.16	12.58	12.13	-1.78%	5,715,700	70,285,072	2.99
2026-09-09	12.96	12.38	13.03	12.35	-5.35%	8,366,800	105,110,832	4.37
2026-09-08	12.82	13.08	13.10	12.76	+1.55%	4,595,200	59,605,580	2.40
2026-09-07	13.13	12.88	13.18	12.74	-1.83%	6,897,900	89,052,776	3.60
2026-09-04	13.35	13.12	13.47	12.91	-1.72%	4,941,700	65,301,656	2.58
2026-09-03	13.56	13.35	13.63	13.30	-0.60%	3,775,100	50,769,424	1.97
2026-09-02	13.50	13.43	13.70	13.36	-1.18%	4,615,800	62,194,152	2.41
2026-09-01	13.75	13.59	13.90	13.50	-1.31%	7,221,100	98,923,120	3.77
2026-08-31	12.83	13.77	13.89	12.77	+6.74%	12,556,700	169,089,232	6.56
2026-08-28	12.91	12.90	13.06	12.83	-0.15%	4,169,300	54,017,624	2.18
2026-08-27	12.87	12.92	13.06	12.81	-0.08%	5,595,700	72,400,736	2.92
2026-08-26	12.94	12.93	13.39	12.73	+1.57%	8,572,000	111,544,056	4.48

需要全历史数据与程序化访问？查看狄耐克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300884 获取全部历史日线。