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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.90 | 16.10 | 15.51 | 15.83 | -0.81% | 2.99 | 5.07% |
| 2026-01-15 | 16.46 | 16.52 | 15.76 | 15.96 | -2.44% | 3.90 | 6.51% |
| 2026-01-14 | 15.95 | 16.60 | 15.84 | 16.36 | +3.22% | 6.84 | 11.26% |
| 2026-01-13 | 16.57 | 16.65 | 15.76 | 15.85 | -4.63% | 5.50 | 9.12% |
| 2026-01-12 | 16.30 | 16.75 | 16.10 | 16.62 | +2.34% | 7.79 | 12.64% |
| 2026-01-09 | 15.25 | 16.60 | 15.25 | 16.24 | +6.56% | 8.40 | 13.94% |
| 2026-01-08 | 15.00 | 15.28 | 14.93 | 15.24 | +0.99% | 2.91 | 5.13% |
| 2026-01-07 | 14.94 | 15.29 | 14.80 | 15.09 | +0.60% | 2.94 | 5.24% |
| 2026-01-06 | 15.01 | 15.10 | 14.84 | 15.00 | -0.99% | 2.50 | 4.48% |
| 2026-01-05 | 14.72 | 15.15 | 14.72 | 15.15 | +3.55% | 2.57 | 4.61% |
| 2025-12-31 | 14.93 | 14.98 | 14.60 | 14.63 | -1.48% | 1.49 | 2.70% |
| 2025-12-30 | 14.65 | 15.08 | 14.64 | 14.85 | +0.47% | 2.20 | 3.94% |
| 2025-12-29 | 14.60 | 14.95 | 14.60 | 14.78 | +1.03% | 1.78 | 3.23% |
| 2025-12-26 | 14.75 | 14.88 | 14.59 | 14.63 | -1.55% | 1.58 | 2.87% |
| 2025-12-25 | 14.95 | 15.04 | 14.84 | 14.86 | -1.00% | 2.11 | 3.80% |
| 2025-12-24 | 14.74 | 15.06 | 14.56 | 15.01 | +1.83% | 3.12 | 5.61% |
| 2025-12-23 | 14.24 | 14.94 | 14.07 | 14.74 | +3.51% | 3.78 | 6.93% |
| 2025-12-22 | 14.08 | 14.30 | 14.08 | 14.24 | +1.28% | 1.04 | 1.95% |
| 2025-12-19 | 14.05 | 14.18 | 13.99 | 14.06 | +0.21% | 0.98 | 1.87% |
| 2025-12-18 | 13.91 | 14.44 | 13.90 | 14.03 | -0.50% | 1.69 | 3.19% |