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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.92 | 17.30 | 16.67 | 17.21 | +1.71% | 4.42 | 6.91% |
| 2025-09-15 | 17.01 | 17.20 | 16.70 | 16.92 | -2.08% | 5.11 | 8.07% |
| 2025-09-12 | 17.13 | 17.86 | 17.03 | 17.28 | +1.47% | 7.24 | 11.10% |
| 2025-09-11 | 16.69 | 17.10 | 16.30 | 17.03 | +4.74% | 6.60 | 10.54% |
| 2025-09-10 | 16.05 | 16.44 | 16.05 | 16.26 | +1.37% | 3.21 | 5.27% |
| 2025-09-09 | 16.71 | 16.71 | 15.93 | 16.04 | -3.72% | 3.74 | 6.19% |
| 2025-09-08 | 16.51 | 16.82 | 16.30 | 16.66 | +0.12% | 4.35 | 7.04% |
| 2025-09-05 | 15.95 | 16.65 | 15.75 | 16.64 | +4.52% | 4.80 | 7.90% |
| 2025-09-04 | 16.53 | 16.83 | 15.52 | 15.92 | -3.98% | 6.16 | 10.13% |
| 2025-09-03 | 17.53 | 17.53 | 16.48 | 16.58 | -5.85% | 7.27 | 11.47% |
| 2025-09-02 | 19.19 | 19.38 | 17.40 | 17.61 | -9.51% | 13.71 | 20.19% |
| 2025-09-01 | 19.25 | 21.20 | 19.10 | 19.46 | +6.51% | 19.53 | 26.34% |
| 2025-08-29 | 18.91 | 18.91 | 18.00 | 18.27 | -4.40% | 10.48 | 15.35% |
| 2025-08-28 | 18.30 | 19.17 | 17.73 | 19.11 | +7.06% | 16.67 | 23.97% |
| 2025-08-27 | 17.90 | 18.70 | 17.65 | 17.85 | -2.25% | 11.53 | 16.94% |
| 2025-08-26 | 17.42 | 19.07 | 17.31 | 18.26 | +3.81% | 12.18 | 17.72% |
| 2025-08-25 | 17.72 | 17.94 | 17.35 | 17.59 | +0.51% | 7.16 | 10.87% |
| 2025-08-22 | 17.30 | 17.70 | 17.17 | 17.50 | +1.39% | 5.88 | 9.01% |
| 2025-08-21 | 18.25 | 18.35 | 17.12 | 17.26 | -5.94% | 8.90 | 13.61% |
| 2025-08-20 | 18.11 | 18.35 | 17.75 | 18.35 | -0.86% | 7.36 | 10.92% |