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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.60 | 13.19 | 12.50 | 13.19 | +5.60% | 2.81 | 5.80% |
| 2025-06-23 | 12.21 | 12.50 | 12.17 | 12.49 | +1.38% | 1.25 | 2.69% |
| 2025-06-20 | 12.59 | 12.65 | 12.25 | 12.32 | -1.60% | 1.38 | 2.97% |
| 2025-06-19 | 12.80 | 13.04 | 12.50 | 12.52 | -2.64% | 1.90 | 3.98% |
| 2025-06-18 | 12.80 | 12.95 | 12.67 | 12.86 | -0.31% | 1.24 | 2.60% |
| 2025-06-17 | 13.15 | 13.19 | 12.80 | 12.90 | -0.15% | 1.56 | 3.23% |
| 2025-06-16 | 12.60 | 13.00 | 12.53 | 12.92 | +2.05% | 1.71 | 3.54% |
| 2025-06-13 | 13.13 | 13.18 | 12.62 | 12.66 | -4.60% | 2.55 | 5.33% |
| 2025-06-12 | 13.16 | 13.46 | 13.05 | 13.27 | +0.61% | 1.87 | 3.78% |
| 2025-06-11 | 13.17 | 13.32 | 13.13 | 13.19 | -0.30% | 1.70 | 3.44% |
| 2025-06-10 | 13.64 | 13.64 | 13.00 | 13.23 | -3.01% | 2.74 | 5.53% |
| 2025-06-09 | 13.58 | 13.76 | 13.42 | 13.64 | +1.04% | 2.61 | 5.15% |
| 2025-06-06 | 13.26 | 13.75 | 13.17 | 13.50 | +1.20% | 3.45 | 6.88% |
| 2025-06-05 | 12.87 | 13.35 | 12.84 | 13.34 | +3.33% | 2.93 | 5.96% |
| 2025-06-04 | 12.82 | 13.05 | 12.71 | 12.91 | +1.25% | 1.47 | 3.03% |
| 2025-06-03 | 12.78 | 13.02 | 12.71 | 12.75 | -1.16% | 1.54 | 3.20% |
| 2025-05-30 | 13.25 | 13.27 | 12.84 | 12.90 | -3.08% | 1.82 | 3.75% |
| 2025-05-29 | 13.07 | 13.39 | 13.02 | 13.31 | +1.99% | 1.86 | 3.75% |
| 2025-05-28 | 13.12 | 13.24 | 13.00 | 13.05 | -0.53% | 1.36 | 2.78% |
| 2025-05-27 | 13.39 | 13.39 | 13.06 | 13.12 | -1.94% | 1.41 | 2.88% |