依米康 sz.300249
18.01
+3.45%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.59 | 18.10 | 17.32 | 18.01 | +3.45% | 5.61 | 8.42% |
| 2026-05-21 | 19.10 | 19.20 | 17.38 | 17.41 | -8.51% | 10.00 | 14.71% |
| 2026-05-20 | 18.58 | 19.40 | 18.46 | 19.03 | +1.49% | 7.83 | 11.06% |
| 2026-05-19 | 18.33 | 18.84 | 17.92 | 18.75 | +1.24% | 5.23 | 7.59% |
| 2026-05-18 | 18.14 | 19.10 | 18.14 | 18.52 | +0.49% | 5.40 | 7.75% |
| 2026-05-15 | 19.09 | 19.22 | 18.22 | 18.43 | -3.05% | 9.10 | 13.00% |
| 2026-05-14 | 20.20 | 20.98 | 19.01 | 19.01 | -2.31% | 16.30 | 21.76% |
| 2026-05-13 | 18.41 | 19.53 | 18.41 | 19.46 | +3.40% | 11.71 | 16.36% |
| 2026-05-12 | 18.30 | 19.35 | 18.30 | 18.82 | +2.23% | 11.58 | 16.37% |
| 2026-05-11 | 18.67 | 18.76 | 18.23 | 18.41 | -0.22% | 6.70 | 9.71% |
| 2026-05-08 | 18.20 | 18.56 | 18.00 | 18.45 | -0.16% | 6.41 | 9.34% |
| 2026-05-07 | 18.19 | 18.48 | 18.06 | 18.48 | +2.61% | 8.37 | 12.20% |
| 2026-05-06 | 17.76 | 18.24 | 17.70 | 18.01 | +2.56% | 6.71 | 9.94% |
| 2026-04-30 | 17.40 | 17.75 | 16.56 | 17.56 | 0.00% | 5.77 | 8.94% |
| 2026-04-29 | 17.47 | 17.93 | 17.35 | 17.56 | -0.40% | 4.24 | 6.42% |
| 2026-04-28 | 17.41 | 17.97 | 17.18 | 17.63 | +0.28% | 5.51 | 8.38% |
| 2026-04-27 | 17.79 | 17.84 | 17.20 | 17.58 | -0.40% | 3.53 | 5.38% |
| 2026-04-24 | 17.90 | 18.08 | 17.32 | 17.65 | -1.89% | 4.17 | 6.32% |
| 2026-04-23 | 18.11 | 18.45 | 17.81 | 17.99 | -1.48% | 5.78 | 8.52% |
| 2026-04-22 | 17.99 | 18.32 | 17.46 | 18.26 | +0.83% | 6.92 | 10.32% |