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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.10 | 13.40 | 13.03 | 13.38 | +2.53% | 1.77 | 3.58% |
| 2025-05-23 | 13.46 | 13.56 | 13.04 | 13.05 | -3.19% | 2.15 | 4.32% |
| 2025-05-22 | 13.61 | 13.86 | 13.44 | 13.48 | -1.39% | 1.84 | 3.62% |
| 2025-05-21 | 13.88 | 13.96 | 13.58 | 13.67 | -2.08% | 2.09 | 4.08% |
| 2025-05-20 | 14.02 | 14.08 | 13.70 | 13.96 | -0.43% | 2.21 | 4.25% |
| 2025-05-19 | 13.99 | 14.07 | 13.68 | 14.02 | +0.14% | 1.81 | 3.49% |
| 2025-05-16 | 13.88 | 14.13 | 13.71 | 14.00 | +0.36% | 2.19 | 4.19% |
| 2025-05-15 | 14.44 | 14.55 | 13.93 | 13.95 | -4.52% | 3.42 | 6.49% |
| 2025-05-14 | 14.26 | 14.87 | 14.22 | 14.61 | +2.38% | 4.76 | 8.75% |
| 2025-05-13 | 14.53 | 14.74 | 14.21 | 14.27 | -0.83% | 3.43 | 6.34% |
| 2025-05-12 | 14.27 | 14.50 | 14.20 | 14.39 | +1.41% | 3.00 | 5.60% |
| 2025-05-09 | 14.77 | 14.78 | 14.12 | 14.19 | -2.41% | 3.66 | 6.86% |
| 2025-05-08 | 14.59 | 14.82 | 14.26 | 14.54 | -0.34% | 5.73 | 10.56% |
| 2025-05-07 | 14.30 | 14.95 | 14.12 | 14.59 | +3.04% | 8.54 | 15.75% |
| 2025-05-06 | 13.52 | 14.18 | 13.47 | 14.16 | +6.07% | 5.58 | 10.78% |