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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.26 | 15.26 | 14.71 | 14.77 | -2.64% | 1.61 | 2.89% |
| 2025-11-18 | 15.17 | 15.30 | 15.02 | 15.17 | 0.00% | 1.47 | 2.59% |
| 2025-11-17 | 14.77 | 15.20 | 14.77 | 15.17 | +2.36% | 1.65 | 2.93% |
| 2025-11-14 | 15.20 | 15.22 | 14.82 | 14.82 | -3.52% | 1.80 | 3.21% |
| 2025-11-13 | 14.74 | 15.38 | 14.68 | 15.36 | +3.71% | 2.43 | 4.30% |
| 2025-11-12 | 15.09 | 15.09 | 14.65 | 14.81 | -2.31% | 1.78 | 3.23% |
| 2025-11-11 | 15.31 | 15.37 | 15.05 | 15.16 | -0.85% | 1.74 | 3.07% |
| 2025-11-10 | 15.60 | 15.61 | 15.18 | 15.29 | -2.36% | 2.93 | 5.12% |
| 2025-11-07 | 15.46 | 15.95 | 15.32 | 15.66 | +1.95% | 4.35 | 7.44% |
| 2025-11-06 | 15.33 | 15.40 | 15.10 | 15.36 | +0.85% | 1.48 | 2.59% |
| 2025-11-05 | 15.01 | 15.30 | 15.00 | 15.23 | -0.33% | 1.30 | 2.29% |
| 2025-11-04 | 15.51 | 15.58 | 15.16 | 15.28 | -2.36% | 1.77 | 3.10% |
| 2025-11-03 | 15.49 | 15.65 | 15.29 | 15.65 | +1.23% | 1.97 | 3.40% |
| 2025-10-31 | 15.30 | 15.65 | 15.22 | 15.46 | +2.79% | 2.70 | 4.68% |
| 2025-10-30 | 15.29 | 15.32 | 15.02 | 15.04 | -2.15% | 1.76 | 3.12% |
| 2025-10-29 | 15.45 | 15.47 | 15.21 | 15.37 | -0.32% | 1.44 | 2.51% |
| 2025-10-28 | 15.32 | 15.52 | 15.21 | 15.42 | +0.19% | 1.99 | 3.47% |
| 2025-10-27 | 15.71 | 15.75 | 15.30 | 15.39 | +0.92% | 2.73 | 4.73% |
| 2025-10-24 | 15.09 | 15.28 | 15.02 | 15.25 | +1.73% | 1.78 | 3.14% |
| 2025-10-23 | 15.10 | 15.13 | 14.75 | 14.99 | -0.99% | 1.40 | 2.52% |