依米康(300249)股票行情
依米康(300249)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 17.44 | 16.45 | -1.15 | -6.53% | 16.34 | 17.58 | 329273 | 55412.73 | 8.81% | 0.00 |
| 2026-03-25 | 17.08 | 17.60 | 0.59 | 3.47% | 17.08 | 18.26 | 422343 | 75194.45 | 11.30% | 8.00 |
| 2026-03-24 | 17.00 | 17.01 | 0.40 | 2.41% | 16.13 | 17.33 | 400106 | 67295.75 | 10.71% | 36.00 |
| 2026-03-23 | 17.34 | 16.61 | -1.07 | -6.05% | 16.43 | 17.88 | 351786 | 60068.14 | 9.42% | 1.00 |
| 2026-03-20 | 18.43 | 17.68 | -0.72 | -3.91% | 17.60 | 18.72 | 332639 | 60120.13 | 8.90% | 8.00 |
| 2026-03-19 | 18.48 | 18.40 | -0.51 | -2.70% | 18.26 | 19.03 | 480723 | 89533.12 | 12.87% | 12.00 |
| 2026-03-18 | 16.83 | 18.91 | 2.25 | 13.51% | 16.83 | 19.24 | 807336 | 147729.75 | 21.61% | 7.00 |
| 2026-03-17 | 17.88 | 16.66 | -1.22 | -6.82% | 16.55 | 17.90 | 347652 | 59080.26 | 9.31% | 25.00 |
| 2026-03-16 | 17.30 | 17.88 | 0.44 | 2.52% | 16.96 | 17.97 | 316076 | 55340.80 | 8.46% | 42.00 |
| 2026-03-13 | 18.02 | 17.44 | -1.02 | -5.53% | 17.15 | 18.16 | 354962 | 62541.11 | 9.50% | 10.00 |
| 2026-03-12 | 18.73 | 18.46 | -0.31 | -1.65% | 17.82 | 18.75 | 354500 | 64543.74 | 9.49% | 72.00 |
| 2026-03-11 | 18.80 | 18.77 | -0.22 | -1.16% | 18.51 | 19.52 | 499318 | 94835.78 | 13.37% | 10.00 |
| 2026-03-10 | 18.65 | 18.99 | 0.36 | 1.93% | 18.55 | 19.17 | 462062 | 87280.69 | 12.37% | 12.00 |
| 2026-03-09 | 17.21 | 18.63 | 0.75 | 4.19% | 16.82 | 18.76 | 563095 | 100313.12 | 15.07% | 1.00 |
| 2026-03-06 | 18.52 | 17.88 | -0.82 | -4.39% | 17.80 | 18.90 | 653563 | 119487.44 | 17.49% | 55.00 |
| 2026-03-05 | 19.19 | 18.70 | 0.08 | 0.43% | 18.60 | 20.21 | 756406 | 145236.88 | 20.25% | 18.00 |
| 2026-03-04 | 18.52 | 18.62 | -0.22 | -1.17% | 18.48 | 19.40 | 577809 | 109012.15 | 15.47% | 24.00 |
| 2026-03-03 | 19.98 | 18.84 | -0.94 | -4.75% | 18.70 | 20.69 | 895229 | 175758.86 | 23.96% | 0.00 |
| 2026-03-02 | 17.28 | 19.78 | 1.93 | 10.81% | 17.18 | 20.80 | 1194900 | 228946.30 | 31.98% | 22.00 |
| 2026-02-27 | 17.77 | 17.85 | -0.51 | -2.78% | 17.58 | 18.18 | 532856 | 95198.50 | 14.26% | 61.00 |
| 2026-02-26 | 16.95 | 18.36 | 1.26 | 7.37% | 16.91 | 18.37 | 861609 | 154270.22 | 23.06% | 22.00 |
| 2026-02-25 | 17.63 | 17.10 | -0.70 | -3.93% | 16.98 | 17.74 | 501735 | 86490.92 | 13.43% | 46.00 |
| 2026-02-24 | 17.63 | 17.80 | -0.15 | -0.84% | 17.05 | 17.89 | 566038 | 98805.59 | 15.15% | 35.00 |
| 2026-02-13 | 17.43 | 17.95 | 0.18 | 1.01% | 17.41 | 18.28 | 889970 | 159598.98 | 23.82% | 30.00 |
| 2026-02-12 | 16.90 | 17.77 | 1.79 | 11.20% | 16.89 | 19.18 | 1128250 | 203832.47 | 30.20% | 40.00 |
| 2026-02-11 | 15.82 | 15.98 | 0.09 | 0.57% | 15.71 | 16.28 | 184179 | 29623.07 | 4.93% | 0.00 |
| 2026-02-10 | 15.50 | 15.89 | 0.35 | 2.25% | 15.50 | 16.10 | 193864 | 30776.06 | 5.19% | 26.00 |
| 2026-02-09 | 15.27 | 15.54 | 0.56 | 3.74% | 15.22 | 15.63 | 170290 | 26368.98 | 4.56% | 4.00 |
| 2026-02-06 | 14.63 | 14.98 | 0.15 | 1.01% | 14.49 | 15.41 | 135014 | 20199.42 | 3.61% | 0.00 |
| 2026-02-05 | 15.05 | 14.83 | -0.42 | -2.75% | 14.61 | 15.08 | 144291 | 21361.27 | 3.86% | 2.00 |
| 2026-02-04 | 15.69 | 15.25 | -0.67 | -4.21% | 15.03 | 15.77 | 242840 | 37159.22 | 6.50% | 0.00 |
| 2026-02-03 | 15.45 | 15.92 | 0.58 | 3.78% | 15.26 | 15.95 | 221212 | 34693.82 | 5.92% | 0.00 |
| 2026-02-02 | 15.36 | 15.34 | -0.17 | -1.10% | 15.11 | 15.88 | 187427 | 29054.54 | 5.02% | 1.00 |
| 2026-01-30 | 15.51 | 15.51 | 0.01 | 0.06% | 15.30 | 15.96 | 186901 | 29156.86 | 5.00% | 0.00 |
| 2026-01-29 | 15.70 | 15.50 | -0.56 | -3.49% | 15.20 | 16.19 | 247667 | 38878.71 | 6.63% | 0.00 |
| 2026-01-28 | 16.01 | 16.06 | 0.11 | 0.69% | 16.00 | 16.60 | 330549 | 53727.32 | 8.85% | 23.00 |
| 2026-01-27 | 16.00 | 15.95 | -0.12 | -0.75% | 15.36 | 16.00 | 228130 | 35799.44 | 6.11% | 0.00 |
| 2026-01-26 | 15.70 | 16.07 | 0.31 | 1.97% | 15.63 | 16.28 | 275531 | 43954.24 | 7.38% | 24.00 |
| 2026-01-23 | 15.56 | 15.76 | 0.26 | 1.68% | 15.46 | 15.76 | 141625 | 22136.12 | 3.79% | 10.00 |
| 2026-01-22 | 15.60 | 15.50 | 0.04 | 0.26% | 15.36 | 15.70 | 103621 | 16058.92 | 2.77% | 0.00 |
| 2026-01-21 | 15.25 | 15.46 | 0.07 | 0.45% | 15.10 | 15.59 | 101471 | 15663.23 | 2.72% | 0.00 |
| 2026-01-20 | 15.82 | 15.39 | -0.48 | -3.02% | 15.22 | 15.87 | 168076 | 25983.31 | 4.50% | 0.00 |
| 2026-01-19 | 15.70 | 15.87 | 0.04 | 0.25% | 15.46 | 16.27 | 178155 | 28256.46 | 4.77% | 0.00 |
| 2026-01-16 | 15.90 | 15.83 | -0.13 | -0.81% | 15.51 | 16.10 | 189256 | 29875.87 | 5.07% | 8.00 |
| 2026-01-15 | 16.46 | 15.96 | -0.40 | -2.44% | 15.76 | 16.52 | 242955 | 38976.02 | 6.50% | 20.00 |
| 2026-01-14 | 15.95 | 16.36 | 0.51 | 3.22% | 15.84 | 16.60 | 420567 | 68405.88 | 11.26% | 1.00 |
| 2026-01-13 | 16.57 | 15.85 | -0.77 | -4.63% | 15.76 | 16.65 | 340674 | 55025.19 | 9.12% | 0.00 |
| 2026-01-12 | 16.30 | 16.62 | 0.38 | 2.34% | 16.10 | 16.75 | 471942 | 77922.78 | 12.63% | 20.00 |
| 2026-01-09 | 15.25 | 16.24 | 1.00 | 6.56% | 15.25 | 16.60 | 520689 | 83952.23 | 13.94% | 9.00 |
| 2026-01-08 | 15.00 | 15.24 | 0.15 | 0.99% | 14.93 | 15.28 | 191493 | 29057.22 | 5.13% | 0.00 |
| 2026-01-07 | 14.94 | 15.09 | 0.09 | 0.60% | 14.80 | 15.29 | 195520 | 29428.42 | 5.23% | 9.00 |
| 2026-01-06 | 15.01 | 15.00 | -0.15 | -0.99% | 14.84 | 15.10 | 167328 | 25046.41 | 4.48% | 0.00 |
| 2026-01-05 | 14.72 | 15.15 | 0.52 | 3.55% | 14.72 | 15.15 | 172214 | 25739.25 | 4.61% | 0.00 |
| 2025-12-31 | 14.93 | 14.63 | -0.22 | -1.48% | 14.60 | 14.98 | 100999 | 14911.25 | 2.70% | 0.00 |
| 2025-12-30 | 14.65 | 14.85 | 0.07 | 0.47% | 14.64 | 15.08 | 147061 | 21959.34 | 3.94% | 0.00 |
| 2025-12-29 | 14.60 | 14.78 | 0.15 | 1.03% | 14.60 | 14.95 | 120502 | 17785.02 | 3.23% | 0.00 |
| 2025-12-26 | 14.75 | 14.63 | -0.23 | -1.55% | 14.59 | 14.88 | 107062 | 15776.71 | 2.87% | 22.00 |
| 2025-12-25 | 14.95 | 14.86 | -0.15 | -1.00% | 14.84 | 15.04 | 141973 | 21147.09 | 3.80% | 0.00 |
| 2025-12-24 | 14.74 | 15.01 | 0.27 | 1.83% | 14.56 | 15.06 | 209383 | 31229.80 | 5.60% | 0.00 |
| 2025-12-23 | 14.24 | 14.74 | 0.50 | 3.51% | 14.07 | 14.94 | 258742 | 37771.24 | 6.93% | 10.00 |
| 2025-12-22 | 14.08 | 14.24 | 0.18 | 1.28% | 14.08 | 14.30 | 72939 | 10387.31 | 1.95% | 0.00 |
| 2025-12-19 | 14.05 | 14.06 | 0.03 | 0.21% | 13.99 | 14.18 | 69666 | 9820.34 | 1.86% | 0.00 |
| 2025-12-18 | 13.91 | 14.03 | -0.07 | -0.50% | 13.90 | 14.44 | 119063 | 16888.27 | 3.19% | 0.00 |
| 2025-12-17 | 13.59 | 14.10 | 0.45 | 3.30% | 13.58 | 14.13 | 131266 | 18249.23 | 3.51% | 1.00 |
| 2025-12-16 | 13.73 | 13.65 | -0.13 | -0.94% | 13.45 | 13.86 | 83237 | 11340.08 | 2.23% | 0.00 |
| 2025-12-15 | 13.88 | 13.78 | -0.23 | -1.64% | 13.73 | 14.03 | 60385 | 8375.77 | 1.62% | 0.00 |
| 2025-12-12 | 13.95 | 14.01 | 0.12 | 0.86% | 13.80 | 14.11 | 64274 | 9001.37 | 1.72% | 0.00 |
| 2025-12-11 | 14.34 | 13.89 | -0.45 | -3.14% | 13.88 | 14.41 | 94486 | 13291.72 | 2.53% | 0.00 |
| 2025-12-10 | 14.43 | 14.34 | -0.21 | -1.44% | 14.21 | 14.54 | 74282 | 10651.70 | 1.99% | 0.00 |
| 2025-12-09 | 14.50 | 14.55 | 0.00 | 0.00% | 14.49 | 14.98 | 105103 | 15475.69 | 2.81% | 16.00 |
| 2025-12-08 | 14.41 | 14.55 | 0.19 | 1.32% | 14.37 | 14.69 | 75630 | 11033.51 | 2.02% | 0.00 |
| 2025-12-05 | 14.14 | 14.36 | 0.17 | 1.20% | 13.96 | 14.40 | 80109 | 11389.51 | 2.14% | 0.00 |
| 2025-12-04 | 14.38 | 14.19 | -0.21 | -1.46% | 14.10 | 14.50 | 72370 | 10284.23 | 1.94% | 0.00 |
| 2025-12-03 | 14.83 | 14.40 | -0.45 | -3.03% | 14.31 | 14.99 | 99114 | 14372.76 | 2.65% | 0.00 |
| 2025-12-02 | 15.16 | 14.85 | -0.33 | -2.17% | 14.82 | 15.16 | 75262 | 11220.29 | 2.01% | 0.00 |
| 2025-12-01 | 14.98 | 15.18 | 0.09 | 0.60% | 14.89 | 15.29 | 94634 | 14323.85 | 2.53% | 0.00 |
| 2025-11-28 | 14.90 | 15.09 | 0.10 | 0.67% | 14.81 | 15.20 | 92046 | 13817.40 | 2.46% | 10.00 |
| 2025-11-27 | 15.02 | 14.99 | -0.02 | -0.13% | 14.90 | 15.21 | 84193 | 12697.50 | 2.25% | 0.00 |
| 2025-11-26 | 14.97 | 15.01 | -0.08 | -0.53% | 14.97 | 15.53 | 163036 | 24911.84 | 4.36% | 0.00 |
| 2025-11-25 | 14.73 | 15.09 | 0.40 | 2.72% | 14.68 | 15.20 | 142255 | 21387.93 | 3.81% | 0.00 |
深证大盘股票行情在线 K线走势图
依米康(300249)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
