狄耐克(300884)股票信息
| 股票代码 | 300884 |
| 股票名称 | 狄耐克 |
| 最新价/元 | 10.88 |
| 涨跌额/元 | -1.86 |
| 涨跌幅/% | -14.60 |
| 买入/元 | 10.87 |
| 卖出/元 | 10.88 |
| 昨收/元 | 12.74 |
| 今开/元 | 12.12 |
| 最高/元 | 12.12 |
| 最低/元 | 10.85 |
| 成交量/手 | 185100.37 |
| 成交额/万 | 21351.52 |
| 股净值/元 | 26.54 |
| 市净率 | 2.06 |
| 总市值/万 | 274176.00 |
| 流通值/万 | 206442.63 |
| 换手率/% | 9.76 |
| 入市日期 | 2020-11-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
狄耐克(300884)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 12.12 | 10.88 | -1.86 | -14.60 | 185100.37 | 21351.52 | 9.76 |
| 2024-10-08 | 13.35 | 12.74 | 1.43 | 12.64 | 291754.80 | 36267.61 | 15.38 |
| 2024-09-30 | 10.39 | 11.31 | 1.31 | 13.10 | 273866.04 | 29691.83 | 14.43 |
| 2024-09-27 | 9.65 | 10.00 | 0.42 | 4.38 | 187063.81 | 18460.19 | 9.86 |
| 2024-09-26 | 9.26 | 9.58 | 0.20 | 2.13 | 137921.58 | 12956.83 | 7.27 |
| 2024-09-25 | 9.28 | 9.38 | 0.10 | 1.08 | 184094.82 | 17357.61 | 9.70 |
| 2024-09-24 | 9.31 | 9.28 | -0.15 | -1.59 | 192449.67 | 17637.66 | 10.14 |
| 2024-09-23 | 9.53 | 9.43 | 0.36 | 3.97 | 207386.25 | 19726.33 | 10.93 |
| 2024-09-20 | 9.15 | 9.07 | 0.07 | 0.78 | 145418.05 | 13389.90 | 7.66 |
| 2024-09-19 | 8.55 | 9.00 | 0.54 | 6.38 | 85707.60 | 7543.38 | 4.52 |
| 2024-09-18 | 8.55 | 8.46 | -0.02 | -0.24 | 35370.60 | 2976.40 | 1.86 |
| 2024-09-13 | 8.87 | 8.48 | -0.32 | -3.64 | 50396.50 | 4342.80 | 2.66 |
| 2024-09-12 | 8.82 | 8.80 | 0.00 | 0.00 | 33295.00 | 2925.43 | 1.75 |
| 2024-09-11 | 8.90 | 8.90 | -0.06 | -0.67 | 32001.00 | 2835.74 | 1.69 |
| 2024-09-10 | 8.85 | 8.96 | 0.12 | 1.36 | 39810.99 | 3504.12 | 2.10 |
| 2024-09-09 | 8.64 | 8.84 | 0.07 | 0.80 | 30121.67 | 2635.55 | 1.59 |
| 2024-09-06 | 9.06 | 8.77 | -0.27 | -2.99 | 53894.95 | 4773.75 | 2.84 |
| 2024-09-05 | 8.84 | 9.04 | 0.20 | 2.26 | 71387.77 | 6429.65 | 3.76 |
| 2024-09-04 | 8.88 | 8.84 | -0.07 | -0.79 | 39384.75 | 3484.11 | 2.08 |
| 2024-09-03 | 8.64 | 8.91 | 0.18 | 2.06 | 59083.80 | 5229.39 | 3.11 |
| 2024-09-02 | 8.84 | 8.73 | -0.08 | -0.91 | 47333.07 | 4178.76 | 2.49 |
| 2024-08-30 | 8.45 | 8.81 | 0.45 | 5.38 | 64255.40 | 5620.88 | 3.39 |
| 2024-08-29 | 8.21 | 8.36 | 0.06 | 0.72 | 28902.50 | 2405.59 | 1.52 |
| 2024-08-28 | 8.23 | 8.30 | 0.03 | 0.36 | 30146.18 | 2483.60 | 1.59 |
| 2024-08-27 | 8.59 | 8.27 | -0.36 | -4.17 | 40816.20 | 3411.59 | 2.15 |
| 2024-08-26 | 8.62 | 8.63 | -0.01 | -0.12 | 52411.10 | 4513.47 | 2.76 |
| 2024-08-23 | 8.38 | 8.64 | 0.26 | 3.10 | 56612.80 | 4874.50 | 2.98 |
| 2024-08-22 | 8.90 | 8.38 | -0.22 | -2.56 | 42210.00 | 3594.00 | 2.22 |
| 2024-08-21 | 8.59 | 8.60 | 0.07 | 0.82 | 36215.50 | 3126.78 | 1.91 |
| 2024-08-20 | 8.95 | 8.53 | -0.26 | -2.96 | 52944.80 | 4555.00 | 2.79 |
| 2024-08-19 | 8.77 | 8.79 | 0.01 | 0.11 | 43770.15 | 3841.07 | 2.31 |
| 2024-08-16 | 8.61 | 8.78 | 0.07 | 0.80 | 56060.69 | 4925.07 | 2.95 |
| 2024-08-15 | 8.48 | 8.71 | 0.21 | 2.47 | 55820.54 | 4810.36 | 2.94 |
| 2024-08-14 | 8.37 | 8.50 | 0.11 | 1.31 | 36005.05 | 3062.34 | 1.90 |
| 2024-08-13 | 8.22 | 8.39 | 0.10 | 1.21 | 24325.89 | 2016.57 | 1.28 |
| 2024-08-12 | 8.42 | 8.29 | -0.16 | -1.89 | 28600.00 | 2376.32 | 1.51 |
| 2024-08-09 | 8.35 | 8.45 | 0.10 | 1.20 | 46159.52 | 3923.20 | 2.43 |
| 2024-08-08 | 8.39 | 8.35 | -0.04 | -0.48 | 32993.20 | 2740.64 | 1.74 |
| 2024-08-07 | 8.22 | 8.39 | 0.14 | 1.70 | 45118.40 | 3800.60 | 2.38 |
| 2024-08-06 | 8.17 | 8.25 | 0.13 | 1.60 | 27200.03 | 2228.93 | 1.43 |
| 2024-08-05 | 8.37 | 8.12 | -0.26 | -3.10 | 48924.60 | 4015.41 | 2.58 |
| 2024-08-02 | 8.52 | 8.38 | -0.27 | -3.12 | 53460.60 | 4535.09 | 2.82 |
| 2024-08-01 | 8.70 | 8.65 | 0.04 | 0.47 | 71966.90 | 6296.08 | 3.79 |
| 2024-07-31 | 8.53 | 8.61 | -0.02 | -0.23 | 79993.70 | 6876.97 | 4.22 |
| 2024-07-30 | 9.01 | 8.63 | -0.17 | -1.93 | 95908.34 | 8411.97 | 5.05 |
| 2024-07-29 | 8.39 | 8.80 | 0.42 | 5.01 | 137004.88 | 11865.90 | 7.22 |
| 2024-07-26 | 8.42 | 8.38 | 0.40 | 5.01 | 100617.68 | 8479.89 | 5.30 |
| 2024-07-25 | 7.73 | 7.98 | 0.20 | 2.57 | 47549.90 | 3769.40 | 2.51 |
| 2024-07-24 | 7.78 | 7.78 | -0.18 | -2.26 | 36241.40 | 2830.37 | 1.91 |
| 2024-07-23 | 8.05 | 7.96 | -0.05 | -0.62 | 56907.10 | 4560.34 | 3.00 |
| 2024-07-22 | 7.67 | 8.01 | 0.36 | 4.71 | 75312.52 | 6045.74 | 3.97 |
| 2024-07-19 | 7.57 | 7.65 | 0.08 | 1.06 | 27887.40 | 2136.12 | 1.47 |
| 2024-07-18 | 7.64 | 7.57 | -0.19 | -2.45 | 48946.60 | 3671.84 | 2.58 |
| 2024-07-17 | 7.87 | 7.76 | -0.12 | -1.52 | 36864.10 | 2846.17 | 1.94 |
| 2024-07-16 | 7.90 | 7.88 | -0.02 | -0.25 | 25094.20 | 1970.48 | 1.32 |
| 2024-07-15 | 8.15 | 7.90 | -0.28 | -3.42 | 33100.33 | 2637.58 | 1.74 |
| 2024-07-12 | 8.26 | 8.18 | -0.07 | -0.85 | 35909.26 | 2952.46 | 1.89 |
| 2024-07-11 | 8.05 | 8.25 | 0.38 | 4.83 | 44653.03 | 3648.92 | 2.35 |
| 2024-07-10 | 8.03 | 7.87 | -0.16 | -1.99 | 30292.80 | 2412.74 | 1.60 |
| 2024-07-09 | 7.84 | 8.03 | 0.14 | 1.77 | 41136.50 | 3246.09 | 2.17 |
| 2024-07-08 | 8.15 | 7.89 | -0.25 | -3.07 | 31579.00 | 2514.83 | 1.66 |
| 2024-07-05 | 8.01 | 8.14 | 0.12 | 1.50 | 39825.90 | 3217.42 | 2.10 |
| 2024-07-04 | 8.53 | 8.02 | -0.40 | -4.75 | 39789.90 | 3249.19 | 2.10 |
| 2024-07-03 | 8.57 | 8.42 | -0.22 | -2.55 | 34966.00 | 2956.15 | 1.84 |
| 2024-07-02 | 8.77 | 8.64 | 0.08 | 0.94 | 44447.70 | 3872.60 | 2.34 |
| 2024-07-01 | 8.63 | 8.56 | -0.06 | -0.70 | 45716.22 | 3871.36 | 2.41 |
| 2024-06-28 | 8.48 | 8.62 | 0.18 | 2.13 | 48703.80 | 4213.94 | 2.57 |
| 2024-06-27 | 8.59 | 8.44 | -0.12 | -1.40 | 44847.41 | 3854.82 | 2.36 |
| 2024-06-26 | 8.12 | 8.56 | 0.41 | 5.03 | 46168.90 | 3836.77 | 2.43 |
| 2024-06-25 | 8.18 | 8.15 | -0.03 | -0.37 | 39338.50 | 3213.25 | 2.07 |
| 2024-06-24 | 8.61 | 8.18 | -0.42 | -4.88 | 49993.74 | 4150.04 | 2.63 |
| 2024-06-21 | 8.68 | 8.60 | -0.10 | -1.15 | 37379.60 | 3216.51 | 1.97 |
| 2024-06-20 | 8.92 | 8.70 | -0.27 | -3.01 | 56715.75 | 4990.42 | 2.99 |
| 2024-06-19 | 8.91 | 8.97 | 0.06 | 0.67 | 62692.57 | 5624.89 | 3.30 |
| 2024-06-18 | 8.55 | 8.91 | 0.34 | 3.97 | 76300.76 | 6714.87 | 4.02 |
| 2024-06-17 | 8.38 | 8.57 | 0.03 | 0.35 | 64442.86 | 5509.88 | 3.40 |
| 2024-06-14 | 8.38 | 8.54 | 0.15 | 1.79 | 64250.50 | 5479.75 | 3.39 |
| 2024-06-13 | 8.46 | 8.39 | -0.03 | -0.36 | 34213.00 | 2875.81 | 1.80 |
| 2024-06-12 | 8.39 | 8.42 | 0.09 | 1.08 | 53675.89 | 4528.29 | 2.83 |
| 2024-06-11 | 8.10 | 8.33 | 0.19 | 2.33 | 45946.88 | 3760.19 | 2.42 |
| 2024-06-07 | 7.90 | 8.14 | 0.35 | 4.49 | 56802.34 | 4589.26 | 2.99 |
| 2024-06-06 | 8.30 | 7.79 | -0.49 | -5.92 | 78964.18 | 6307.99 | 4.16 |
| 2024-06-05 | 8.45 | 8.28 | -0.26 | -3.04 | 38369.40 | 3218.69 | 2.02 |
| 2024-06-04 | 8.90 | 8.54 | -0.36 | -4.05 | 69088.82 | 5894.66 | 3.64 |
| 2024-06-03 | 9.15 | 8.90 | -0.26 | -2.84 | 65127.18 | 5841.27 | 3.43 |
| 2024-05-31 | 8.87 | 9.16 | 0.29 | 3.27 | 82015.90 | 7487.60 | 4.32 |
| 2024-05-30 | 8.86 | 8.87 | -0.02 | -0.23 | 48640.10 | 4284.46 | 2.56 |
| 2024-05-29 | 8.89 | 8.89 | 0.04 | 0.45 | 62090.53 | 5516.99 | 3.27 |
| 2024-05-28 | 9.25 | 9.15 | -0.15 | -1.61 | 60577.12 | 5557.16 | 3.19 |
| 2024-05-27 | 9.39 | 9.30 | -0.08 | -0.85 | 81010.10 | 7503.58 | 4.27 |
| 2024-05-24 | 9.65 | 9.38 | -0.41 | -4.19 | 124585.75 | 11925.02 | 6.57 |
| 2024-05-23 | 9.81 | 9.79 | -0.28 | -2.78 | 157720.32 | 15256.92 | 8.31 |
| 2024-05-22 | 9.52 | 10.07 | 0.57 | 6.00 | 231064.04 | 22911.16 | 12.18 |
| 2024-05-21 | 9.46 | 9.50 | 0.00 | 0.00 | 101051.34 | 9528.72 | 5.33 |
| 2024-05-20 | 9.78 | 9.50 | -0.52 | -5.19 | 142497.06 | 13628.11 | 7.51 |
| 2024-05-17 | 9.58 | 10.02 | 0.42 | 4.38 | 222170.90 | 21525.03 | 11.71 |
| 2024-05-16 | 8.87 | 9.60 | 0.72 | 8.11 | 184706.66 | 17400.32 | 9.73 |
| 2024-05-15 | 8.78 | 8.88 | 0.04 | 0.45 | 42056.60 | 3724.56 | 2.22 |
| 2024-05-14 | 8.63 | 8.84 | 0.21 | 2.43 | 48486.35 | 4254.46 | 2.56 |
| 2024-05-13 | 8.99 | 8.63 | -0.42 | -4.64 | 62797.30 | 5469.97 | 3.31 |
日K线
周K线
月K线
