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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.59 | 14.13 | 13.58 | 14.10 | +3.30% | 1.82 | 3.52% |
| 2025-12-16 | 13.73 | 13.86 | 13.45 | 13.65 | -0.94% | 1.13 | 2.23% |
| 2025-12-15 | 13.88 | 14.03 | 13.73 | 13.78 | -1.64% | 0.84 | 1.62% |
| 2025-12-12 | 13.95 | 14.11 | 13.80 | 14.01 | +0.86% | 0.90 | 1.72% |
| 2025-12-11 | 14.34 | 14.41 | 13.88 | 13.89 | -3.14% | 1.33 | 2.53% |
| 2025-12-10 | 14.43 | 14.54 | 14.21 | 14.34 | -1.44% | 1.07 | 1.99% |
| 2025-12-09 | 14.50 | 14.98 | 14.49 | 14.55 | 0.00% | 1.55 | 2.81% |
| 2025-12-08 | 14.41 | 14.69 | 14.37 | 14.55 | +1.32% | 1.10 | 2.03% |
| 2025-12-05 | 14.14 | 14.40 | 13.96 | 14.36 | +1.20% | 1.14 | 2.15% |
| 2025-12-04 | 14.38 | 14.50 | 14.10 | 14.19 | -1.46% | 1.03 | 1.94% |
| 2025-12-03 | 14.83 | 14.99 | 14.31 | 14.40 | -3.03% | 1.44 | 2.65% |
| 2025-12-02 | 15.16 | 15.16 | 14.82 | 14.85 | -2.17% | 1.12 | 2.02% |
| 2025-12-01 | 14.98 | 15.29 | 14.89 | 15.18 | +0.60% | 1.43 | 2.53% |
| 2025-11-28 | 14.90 | 15.20 | 14.81 | 15.09 | +0.67% | 1.38 | 2.46% |
| 2025-11-27 | 15.02 | 15.21 | 14.90 | 14.99 | -0.13% | 1.27 | 2.25% |
| 2025-11-26 | 14.97 | 15.53 | 14.97 | 15.01 | -0.53% | 2.49 | 4.37% |
| 2025-11-25 | 14.73 | 15.20 | 14.68 | 15.09 | +2.72% | 2.14 | 3.81% |
| 2025-11-24 | 14.25 | 14.78 | 14.07 | 14.69 | +3.89% | 1.88 | 3.48% |
| 2025-11-21 | 14.71 | 14.90 | 14.14 | 14.14 | -4.85% | 1.83 | 3.40% |
| 2025-11-20 | 14.90 | 15.20 | 14.54 | 14.86 | +0.61% | 1.66 | 3.00% |