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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.43 | 18.28 | 17.41 | 17.95 | +1.01% | 15.96 | 23.83% |
| 2026-02-12 | 16.90 | 19.18 | 16.89 | 17.77 | +11.20% | 20.38 | 30.21% |
| 2026-02-11 | 15.82 | 16.28 | 15.71 | 15.98 | +0.57% | 2.96 | 4.93% |
| 2026-02-10 | 15.50 | 16.10 | 15.50 | 15.89 | +2.25% | 3.08 | 5.19% |
| 2026-02-09 | 15.27 | 15.63 | 15.22 | 15.54 | +3.74% | 2.64 | 4.56% |
| 2026-02-06 | 14.63 | 15.41 | 14.49 | 14.98 | +1.01% | 2.02 | 3.62% |
| 2026-02-05 | 15.05 | 15.08 | 14.61 | 14.83 | -2.75% | 2.14 | 3.86% |
| 2026-02-04 | 15.69 | 15.77 | 15.03 | 15.25 | -4.21% | 3.72 | 6.50% |
| 2026-02-03 | 15.45 | 15.95 | 15.26 | 15.92 | +3.78% | 3.47 | 5.92% |
| 2026-02-02 | 15.36 | 15.88 | 15.11 | 15.34 | -1.10% | 2.91 | 5.02% |
| 2026-01-30 | 15.51 | 15.96 | 15.30 | 15.51 | +0.06% | 2.92 | 5.00% |
| 2026-01-29 | 15.70 | 16.19 | 15.20 | 15.50 | -3.49% | 3.89 | 6.63% |
| 2026-01-28 | 16.01 | 16.60 | 16.00 | 16.06 | +0.69% | 5.37 | 8.85% |
| 2026-01-27 | 16.00 | 16.00 | 15.36 | 15.95 | -0.75% | 3.58 | 6.11% |
| 2026-01-26 | 15.70 | 16.28 | 15.63 | 16.07 | +1.97% | 4.40 | 7.38% |
| 2026-01-23 | 15.56 | 15.76 | 15.46 | 15.76 | +1.68% | 2.21 | 3.79% |
| 2026-01-22 | 15.60 | 15.70 | 15.36 | 15.50 | +0.26% | 1.61 | 2.77% |
| 2026-01-21 | 15.25 | 15.59 | 15.10 | 15.46 | +0.45% | 1.57 | 2.72% |
| 2026-01-20 | 15.82 | 15.87 | 15.22 | 15.39 | -3.02% | 2.60 | 4.50% |
| 2026-01-19 | 15.70 | 16.27 | 15.46 | 15.87 | +0.25% | 2.83 | 4.77% |