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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.81 | 18.19 | 17.62 | 18.11 | -2.00% | 6.41 | 9.57% |
| 2026-04-20 | 17.97 | 18.50 | 17.72 | 18.48 | +3.53% | 9.16 | 13.37% |
| 2026-04-17 | 17.82 | 18.19 | 17.66 | 17.85 | -1.38% | 5.28 | 7.91% |
| 2026-04-16 | 17.34 | 18.25 | 17.34 | 18.10 | +4.38% | 6.79 | 10.15% |
| 2026-04-15 | 17.68 | 17.86 | 17.28 | 17.34 | -2.75% | 4.38 | 6.69% |
| 2026-04-14 | 17.51 | 18.09 | 17.51 | 17.83 | +3.30% | 5.94 | 8.95% |
| 2026-04-13 | 16.75 | 17.65 | 16.73 | 17.26 | +2.31% | 5.08 | 7.89% |
| 2026-04-10 | 17.17 | 17.50 | 16.86 | 16.87 | -1.00% | 4.83 | 7.55% |
| 2026-04-09 | 16.81 | 17.12 | 16.60 | 17.04 | +0.47% | 4.98 | 7.91% |
| 2026-04-08 | 15.80 | 17.05 | 15.77 | 16.96 | +11.58% | 7.56 | 12.22% |
| 2026-04-07 | 15.35 | 15.61 | 15.11 | 15.20 | -0.98% | 2.81 | 4.91% |
| 2026-04-03 | 15.58 | 15.74 | 15.21 | 15.35 | -0.71% | 3.53 | 6.12% |
| 2026-04-02 | 16.42 | 16.46 | 15.29 | 15.46 | -6.76% | 5.06 | 8.62% |
| 2026-04-01 | 16.60 | 17.13 | 16.37 | 16.58 | +2.92% | 4.66 | 7.45% |
| 2026-03-31 | 16.65 | 16.92 | 16.09 | 16.11 | -4.11% | 3.55 | 5.79% |
| 2026-03-30 | 16.00 | 16.93 | 15.63 | 16.80 | +2.56% | 4.66 | 7.62% |
| 2026-03-27 | 15.97 | 16.65 | 15.73 | 16.38 | -0.43% | 3.96 | 6.51% |
| 2026-03-26 | 17.44 | 17.58 | 16.34 | 16.45 | -6.53% | 5.54 | 8.82% |
| 2026-03-25 | 17.08 | 18.26 | 17.08 | 17.60 | +3.47% | 7.52 | 11.31% |
| 2026-03-24 | 17.00 | 17.33 | 16.13 | 17.01 | +2.41% | 6.73 | 10.71% |