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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.05 | 15.27 | 15.01 | 15.14 | -0.26% | 1.04 | 1.84% |
| 2025-10-21 | 15.00 | 15.24 | 14.83 | 15.18 | +1.34% | 1.52 | 2.70% |
| 2025-10-20 | 14.90 | 15.14 | 14.77 | 14.98 | +2.88% | 1.89 | 3.38% |
| 2025-10-17 | 15.27 | 15.39 | 14.53 | 14.56 | -4.65% | 2.32 | 4.19% |
| 2025-10-16 | 15.49 | 15.55 | 15.18 | 15.27 | -2.30% | 1.80 | 3.14% |
| 2025-10-15 | 15.22 | 15.64 | 14.98 | 15.63 | +3.10% | 2.22 | 3.87% |
| 2025-10-14 | 15.73 | 16.00 | 15.08 | 15.16 | -3.44% | 2.84 | 4.89% |
| 2025-10-13 | 15.06 | 15.72 | 14.55 | 15.70 | -1.51% | 2.91 | 5.07% |
| 2025-10-10 | 15.89 | 16.08 | 15.50 | 15.94 | -0.13% | 3.30 | 5.59% |
| 2025-10-09 | 16.26 | 16.50 | 15.90 | 15.96 | -1.84% | 4.40 | 7.28% |
| 2025-09-30 | 16.52 | 17.23 | 16.25 | 16.26 | -0.85% | 4.40 | 7.10% |
| 2025-09-29 | 16.41 | 16.56 | 16.09 | 16.40 | -0.06% | 3.25 | 5.32% |
| 2025-09-26 | 17.23 | 17.43 | 16.40 | 16.41 | -6.01% | 5.69 | 9.07% |
| 2025-09-25 | 17.70 | 17.98 | 17.46 | 17.46 | -0.23% | 7.37 | 11.15% |
| 2025-09-24 | 16.60 | 17.50 | 16.36 | 17.50 | +3.73% | 6.45 | 10.06% |
| 2025-09-23 | 17.35 | 17.98 | 16.31 | 16.87 | -2.32% | 5.52 | 8.74% |
| 2025-09-22 | 16.85 | 17.35 | 16.70 | 17.27 | +1.89% | 4.02 | 6.27% |
| 2025-09-19 | 17.31 | 17.55 | 16.94 | 16.95 | -2.14% | 4.61 | 7.21% |
| 2025-09-18 | 17.22 | 17.95 | 17.11 | 17.32 | +0.41% | 8.31 | 12.67% |
| 2025-09-17 | 17.09 | 17.57 | 17.01 | 17.25 | +0.23% | 4.57 | 7.06% |