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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.75 | 19.50 | 18.24 | 18.51 | -2.53% | 12.17 | 17.50% |
| 2025-08-18 | 18.05 | 19.77 | 17.93 | 18.99 | +7.11% | 16.34 | 23.31% |
| 2025-08-15 | 17.16 | 18.20 | 17.01 | 17.73 | +2.84% | 10.39 | 15.61% |
| 2025-08-14 | 18.50 | 18.50 | 17.12 | 17.24 | -6.05% | 11.11 | 16.67% |
| 2025-08-13 | 17.61 | 18.75 | 17.41 | 18.35 | +2.57% | 13.73 | 20.27% |
| 2025-08-12 | 17.09 | 18.21 | 16.92 | 17.89 | +2.46% | 14.69 | 22.22% |
| 2025-08-11 | 17.02 | 17.50 | 16.67 | 17.46 | +3.19% | 11.01 | 17.37% |
| 2025-08-08 | 15.66 | 17.86 | 15.53 | 16.92 | +7.02% | 14.21 | 22.82% |
| 2025-08-07 | 15.65 | 16.18 | 15.60 | 15.81 | -0.88% | 6.07 | 10.24% |
| 2025-08-06 | 16.05 | 16.85 | 15.90 | 15.95 | -1.48% | 9.95 | 16.34% |
| 2025-08-05 | 16.00 | 16.30 | 15.71 | 16.19 | +0.94% | 7.63 | 12.76% |
| 2025-08-04 | 15.37 | 16.15 | 15.37 | 16.04 | +2.36% | 8.27 | 13.97% |
| 2025-08-01 | 15.77 | 15.96 | 15.26 | 15.67 | +0.97% | 9.81 | 16.73% |
| 2025-07-31 | 14.80 | 16.50 | 14.62 | 15.52 | +6.59% | 15.40 | 26.15% |
| 2025-07-30 | 15.01 | 15.04 | 14.47 | 14.56 | -3.45% | 3.30 | 6.00% |
| 2025-07-29 | 14.80 | 15.08 | 14.40 | 15.08 | +1.96% | 4.30 | 7.78% |
| 2025-07-28 | 15.10 | 15.12 | 14.75 | 14.79 | -1.20% | 3.67 | 6.60% |
| 2025-07-25 | 15.21 | 15.21 | 14.80 | 14.97 | -0.99% | 4.27 | 7.65% |
| 2025-07-24 | 14.59 | 15.20 | 14.50 | 15.12 | +3.70% | 6.07 | 10.89% |
| 2025-07-23 | 14.42 | 14.78 | 14.32 | 14.58 | +0.07% | 3.72 | 6.84% |