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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.34 | 17.88 | 16.43 | 16.61 | -6.05% | 6.01 | 9.42% |
| 2026-03-20 | 18.43 | 18.72 | 17.60 | 17.68 | -3.91% | 6.01 | 8.91% |
| 2026-03-19 | 18.48 | 19.03 | 18.26 | 18.40 | -2.70% | 8.95 | 12.87% |
| 2026-03-18 | 16.83 | 19.24 | 16.83 | 18.91 | +13.51% | 14.77 | 21.62% |
| 2026-03-17 | 17.88 | 17.90 | 16.55 | 16.66 | -6.82% | 5.91 | 9.31% |
| 2026-03-16 | 17.30 | 17.97 | 16.96 | 17.88 | +2.52% | 5.53 | 8.46% |
| 2026-03-13 | 18.02 | 18.16 | 17.15 | 17.44 | -5.53% | 6.25 | 9.51% |
| 2026-03-12 | 18.73 | 18.75 | 17.82 | 18.46 | -1.65% | 6.45 | 9.49% |
| 2026-03-11 | 18.80 | 19.52 | 18.51 | 18.77 | -1.16% | 9.48 | 13.37% |
| 2026-03-10 | 18.65 | 19.17 | 18.55 | 18.99 | +1.93% | 8.73 | 12.37% |
| 2026-03-09 | 17.21 | 18.76 | 16.82 | 18.63 | +4.19% | 10.03 | 15.08% |
| 2026-03-06 | 18.52 | 18.90 | 17.80 | 17.88 | -4.38% | 11.95 | 17.50% |
| 2026-03-05 | 19.19 | 20.21 | 18.60 | 18.70 | +0.43% | 14.52 | 20.26% |
| 2026-03-04 | 18.52 | 19.40 | 18.48 | 18.62 | -1.17% | 10.90 | 15.47% |
| 2026-03-03 | 19.98 | 20.69 | 18.70 | 18.84 | -4.75% | 17.58 | 23.97% |
| 2026-03-02 | 17.28 | 20.80 | 17.18 | 19.78 | +10.81% | 22.89 | 32.00% |
| 2026-02-27 | 17.77 | 18.18 | 17.58 | 17.85 | -2.78% | 9.52 | 14.27% |
| 2026-02-26 | 16.95 | 18.37 | 16.91 | 18.36 | +7.37% | 15.43 | 23.07% |
| 2026-02-25 | 17.63 | 17.74 | 16.98 | 17.10 | -3.93% | 8.65 | 13.44% |
| 2026-02-24 | 17.63 | 17.89 | 17.05 | 17.80 | -0.84% | 9.88 | 15.16% |