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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.99 | 15.00 | 14.46 | 14.57 | -3.83% | 5.66 | 10.35% |
| 2025-07-21 | 15.31 | 15.31 | 14.86 | 15.15 | -1.30% | 6.51 | 11.58% |
| 2025-07-18 | 14.56 | 15.35 | 14.52 | 15.35 | +4.71% | 10.34 | 18.42% |
| 2025-07-17 | 14.43 | 14.74 | 14.28 | 14.66 | +0.55% | 5.38 | 9.88% |
| 2025-07-16 | 14.51 | 15.00 | 14.45 | 14.58 | -1.35% | 8.78 | 15.95% |
| 2025-07-15 | 13.88 | 15.63 | 13.75 | 14.78 | +8.68% | 13.86 | 25.18% |
| 2025-07-14 | 13.50 | 13.77 | 13.37 | 13.60 | +0.74% | 2.68 | 5.30% |
| 2025-07-11 | 13.21 | 13.59 | 13.05 | 13.50 | +2.20% | 3.04 | 6.08% |
| 2025-07-10 | 13.35 | 13.38 | 13.12 | 13.21 | -0.83% | 1.63 | 3.30% |
| 2025-07-09 | 13.44 | 13.51 | 13.27 | 13.32 | -1.04% | 1.66 | 3.32% |
| 2025-07-08 | 13.19 | 13.48 | 13.07 | 13.46 | +1.82% | 2.21 | 4.44% |
| 2025-07-07 | 13.12 | 13.26 | 13.03 | 13.22 | +0.46% | 1.55 | 3.16% |
| 2025-07-04 | 13.25 | 13.56 | 13.15 | 13.16 | -0.90% | 3.06 | 6.14% |
| 2025-07-03 | 13.16 | 13.34 | 13.15 | 13.28 | +0.91% | 1.23 | 2.49% |
| 2025-07-02 | 13.32 | 13.39 | 13.06 | 13.16 | -2.08% | 1.66 | 3.38% |
| 2025-07-01 | 13.79 | 13.81 | 13.33 | 13.44 | -1.47% | 2.30 | 4.57% |
| 2025-06-30 | 14.01 | 14.08 | 13.55 | 13.64 | +0.44% | 3.72 | 7.27% |
| 2025-06-27 | 13.47 | 13.76 | 13.34 | 13.58 | +1.34% | 3.02 | 5.95% |
| 2025-06-26 | 13.50 | 13.65 | 13.30 | 13.40 | -0.67% | 2.94 | 5.85% |
| 2025-06-25 | 13.27 | 13.50 | 13.11 | 13.49 | +2.27% | 3.47 | 6.95% |