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 |
|---|
| 2025-08-01 | 15.77 | 15.67 | 0.15 | 0.97% | 15.26 | 15.96 | 624913 | 98071.61 | 16.73% | 11.00 |
| 2025-07-31 | 14.80 | 15.52 | 0.96 | 6.59% | 14.62 | 16.50 | 977048 | 153980.64 | 26.15% | 4.00 |
| 2025-07-30 | 15.01 | 14.56 | -0.52 | -3.45% | 14.47 | 15.04 | 224260 | 33014.01 | 6.00% | 0.00 |
| 2025-07-29 | 14.80 | 15.08 | 0.29 | 1.96% | 14.40 | 15.08 | 290733 | 43023.81 | 7.78% | 75.00 |
| 2025-07-28 | 15.10 | 14.79 | -0.18 | -1.20% | 14.75 | 15.12 | 246458 | 36713.36 | 6.60% | 34.00 |
| 2025-07-25 | 15.21 | 14.97 | -0.15 | -0.99% | 14.80 | 15.21 | 285870 | 42708.69 | 7.65% | 18.00 |
| 2025-07-24 | 14.59 | 15.12 | 0.54 | 3.70% | 14.50 | 15.20 | 406710 | 60742.74 | 10.89% | 5.00 |
| 2025-07-23 | 14.42 | 14.58 | 0.01 | 0.07% | 14.32 | 14.78 | 255402 | 37210.04 | 6.84% | 11.00 |
| 2025-07-22 | 14.99 | 14.57 | -0.58 | -3.83% | 14.46 | 15.00 | 386536 | 56564.11 | 10.35% | 0.00 |
| 2025-07-21 | 15.31 | 15.15 | -0.20 | -1.30% | 14.86 | 15.31 | 432720 | 65096.41 | 11.58% | 5.00 |
| 2025-07-18 | 14.56 | 15.35 | 0.69 | 4.71% | 14.52 | 15.35 | 688288 | 103374.50 | 18.42% | 13.00 |
| 2025-07-17 | 14.43 | 14.66 | 0.08 | 0.55% | 14.28 | 14.74 | 369040 | 53810.70 | 9.88% | 1.00 |
| 2025-07-16 | 14.51 | 14.58 | -0.20 | -1.35% | 14.45 | 15.00 | 595958 | 87751.37 | 15.95% | 7.00 |
| 2025-07-15 | 13.88 | 14.78 | 1.18 | 8.68% | 13.75 | 15.63 | 940834 | 138596.56 | 25.18% | 61.00 |
| 2025-07-14 | 13.50 | 13.60 | 0.10 | 0.74% | 13.37 | 13.77 | 197926 | 26844.33 | 5.30% | 0.00 |
| 2025-07-11 | 13.21 | 13.50 | 0.29 | 2.20% | 13.05 | 13.59 | 227257 | 30394.54 | 6.08% | 6.00 |
| 2025-07-10 | 13.35 | 13.21 | -0.11 | -0.83% | 13.12 | 13.38 | 123394 | 16304.77 | 3.30% | 0.00 |
| 2025-07-09 | 13.44 | 13.32 | -0.14 | -1.04% | 13.27 | 13.51 | 124175 | 16618.80 | 3.32% | 0.00 |
| 2025-07-08 | 13.19 | 13.46 | 0.24 | 1.82% | 13.07 | 13.48 | 165715 | 22121.11 | 4.44% | 0.00 |
| 2025-07-07 | 13.12 | 13.22 | 0.06 | 0.46% | 13.03 | 13.26 | 117890 | 15531.84 | 3.16% | 0.00 |
| 2025-07-04 | 13.25 | 13.16 | -0.12 | -0.90% | 13.15 | 13.56 | 229381 | 30619.66 | 6.14% | 10.00 |
| 2025-07-03 | 13.16 | 13.28 | 0.12 | 0.91% | 13.15 | 13.34 | 93155 | 12334.24 | 2.49% | 11.00 |
| 2025-07-02 | 13.32 | 13.16 | -0.28 | -2.08% | 13.06 | 13.39 | 126296 | 16649.54 | 3.38% | 5.00 |
| 2025-07-01 | 13.79 | 13.44 | -0.20 | -1.47% | 13.33 | 13.81 | 170645 | 22995.55 | 4.57% | 20.00 |
| 2025-06-30 | 14.01 | 13.64 | 0.06 | 0.44% | 13.55 | 14.08 | 271456 | 37215.18 | 7.27% | 100.00 |
| 2025-06-27 | 13.47 | 13.58 | 0.18 | 1.34% | 13.34 | 13.76 | 222140 | 30181.15 | 5.95% | 0.00 |
| 2025-06-26 | 13.50 | 13.40 | -0.09 | -0.67% | 13.30 | 13.65 | 218591 | 29405.36 | 5.85% | 0.00 |
| 2025-06-25 | 13.27 | 13.49 | 0.30 | 2.27% | 13.11 | 13.50 | 259596 | 34712.13 | 6.95% | 15.00 |
| 2025-06-24 | 12.60 | 13.19 | 0.70 | 5.60% | 12.50 | 13.19 | 216511 | 28145.33 | 5.80% | 0.00 |
| 2025-06-23 | 12.21 | 12.49 | 0.17 | 1.38% | 12.17 | 12.50 | 100592 | 12470.28 | 2.69% | 0.00 |
| 2025-06-20 | 12.59 | 12.32 | -0.20 | -1.60% | 12.25 | 12.65 | 111032 | 13780.39 | 2.97% | 0.00 |
| 2025-06-19 | 12.80 | 12.52 | -0.34 | -2.64% | 12.50 | 13.04 | 148638 | 18955.53 | 3.98% | 0.00 |
| 2025-06-18 | 12.80 | 12.86 | -0.04 | -0.31% | 12.67 | 12.95 | 97061 | 12411.42 | 2.60% | 0.00 |
| 2025-06-17 | 13.15 | 12.90 | -0.02 | -0.15% | 12.80 | 13.19 | 120728 | 15609.68 | 3.23% | 0.00 |
| 2025-06-16 | 12.60 | 12.92 | 0.26 | 2.05% | 12.53 | 13.00 | 132260 | 17051.13 | 3.54% | 0.00 |
| 2025-06-13 | 13.13 | 12.66 | -0.61 | -4.60% | 12.62 | 13.18 | 199066 | 25541.45 | 5.33% | 0.00 |
| 2025-06-12 | 13.16 | 13.27 | 0.08 | 0.61% | 13.05 | 13.46 | 141060 | 18721.83 | 3.78% | 40.00 |
| 2025-06-11 | 13.17 | 13.19 | -0.04 | -0.30% | 13.13 | 13.32 | 128429 | 16976.49 | 3.44% | 0.00 |
| 2025-06-10 | 13.64 | 13.23 | -0.41 | -3.01% | 13.00 | 13.64 | 206430 | 27393.11 | 5.53% | 0.00 |
| 2025-06-09 | 13.58 | 13.64 | 0.14 | 1.04% | 13.42 | 13.76 | 192481 | 26147.22 | 5.15% | 0.00 |
| 2025-06-06 | 13.26 | 13.50 | 0.16 | 1.20% | 13.17 | 13.75 | 257064 | 34534.60 | 6.88% | 0.00 |
| 2025-06-05 | 12.87 | 13.34 | 0.43 | 3.33% | 12.84 | 13.35 | 222757 | 29298.60 | 5.96% | 7.00 |
| 2025-06-04 | 12.82 | 12.91 | 0.16 | 1.25% | 12.71 | 13.05 | 113284 | 14653.32 | 3.03% | 0.00 |
| 2025-06-03 | 12.78 | 12.75 | -0.15 | -1.16% | 12.71 | 13.02 | 119590 | 15366.25 | 3.20% | 0.00 |
| 2025-05-30 | 13.25 | 12.90 | -0.41 | -3.08% | 12.84 | 13.27 | 139980 | 18157.73 | 3.75% | 0.00 |
| 2025-05-29 | 13.07 | 13.31 | 0.26 | 1.99% | 13.02 | 13.39 | 139936 | 18581.11 | 3.75% | 14.00 |
| 2025-05-28 | 13.12 | 13.05 | -0.07 | -0.53% | 13.00 | 13.24 | 103956 | 13599.02 | 2.78% | 0.00 |
| 2025-05-27 | 13.39 | 13.12 | -0.26 | -1.94% | 13.06 | 13.39 | 107444 | 14134.33 | 2.88% | 0.00 |
| 2025-05-26 | 13.10 | 13.38 | 0.33 | 2.53% | 13.03 | 13.40 | 133658 | 17738.75 | 3.58% | 12.00 |
| 2025-05-23 | 13.46 | 13.05 | -0.43 | -3.19% | 13.04 | 13.56 | 161440 | 21458.93 | 4.32% | 0.00 |
| 2025-05-22 | 13.61 | 13.48 | -0.19 | -1.39% | 13.44 | 13.86 | 135136 | 18401.61 | 3.62% | 0.00 |
| 2025-05-21 | 13.88 | 13.67 | -0.29 | -2.08% | 13.58 | 13.96 | 152283 | 20888.07 | 4.08% | 4.00 |
| 2025-05-20 | 14.02 | 13.96 | -0.06 | -0.43% | 13.70 | 14.08 | 158776 | 22112.54 | 4.25% | 0.00 |
| 2025-05-19 | 13.99 | 14.02 | 0.02 | 0.14% | 13.68 | 14.07 | 130456 | 18094.33 | 3.49% | 0.00 |
| 2025-05-16 | 13.88 | 14.00 | 0.05 | 0.36% | 13.71 | 14.13 | 156617 | 21946.07 | 4.19% | 0.00 |
| 2025-05-15 | 14.44 | 13.95 | -0.66 | -4.52% | 13.93 | 14.55 | 242542 | 34196.19 | 6.49% | 1.00 |
| 2025-05-14 | 14.26 | 14.61 | 0.34 | 2.38% | 14.22 | 14.87 | 326924 | 47620.88 | 8.75% | 100.00 |
| 2025-05-13 | 14.53 | 14.27 | -0.12 | -0.83% | 14.21 | 14.74 | 236881 | 34261.63 | 6.34% | 11.00 |
| 2025-05-12 | 14.27 | 14.39 | 0.20 | 1.41% | 14.20 | 14.50 | 209072 | 29967.22 | 5.60% | 60.00 |
| 2025-05-09 | 14.77 | 14.19 | -0.35 | -2.41% | 14.12 | 14.78 | 256358 | 36638.89 | 6.86% | 32.00 |
| 2025-05-08 | 14.59 | 14.54 | -0.05 | -0.34% | 14.26 | 14.82 | 394399 | 57304.20 | 10.56% | 15.00 |
| 2025-05-07 | 14.30 | 14.59 | 0.43 | 3.04% | 14.12 | 14.95 | 588536 | 85406.48 | 15.75% | 0.00 |
| 2025-05-06 | 13.52 | 14.16 | 0.81 | 6.07% | 13.47 | 14.18 | 402655 | 55806.55 | 10.78% | 88.00 |
| 2025-04-30 | 13.09 | 13.35 | 0.52 | 4.05% | 12.86 | 13.42 | 358270 | 47546.16 | 9.59% | 24.00 |
| 2025-04-29 | 12.40 | 12.83 | 0.44 | 3.55% | 12.40 | 13.33 | 401581 | 52312.25 | 10.75% | 0.00 |
| 2025-04-28 | 12.60 | 12.39 | -0.17 | -1.35% | 12.37 | 12.90 | 164342 | 20687.93 | 4.40% | 15.00 |
| 2025-04-25 | 12.63 | 12.56 | 0.07 | 0.56% | 12.53 | 12.84 | 153406 | 19436.65 | 4.11% | 10.00 |
| 2025-04-24 | 13.08 | 12.49 | -0.63 | -4.80% | 12.45 | 13.10 | 236751 | 29983.41 | 6.34% | 0.00 |
| 2025-04-23 | 13.07 | 13.12 | 0.28 | 2.18% | 12.96 | 13.25 | 232478 | 30498.53 | 6.22% | 0.00 |
| 2025-04-22 | 13.25 | 12.84 | -0.45 | -3.39% | 12.80 | 13.29 | 217066 | 28175.15 | 5.81% | 13.00 |
| 2025-04-21 | 12.76 | 13.29 | 0.51 | 3.99% | 12.66 | 13.29 | 206557 | 27038.01 | 5.53% | 15.00 |
| 2025-04-18 | 12.75 | 12.78 | 0.04 | 0.31% | 12.61 | 13.04 | 175180 | 22471.62 | 4.69% | 0.00 |
| 2025-04-17 | 12.80 | 12.74 | -0.23 | -1.77% | 12.73 | 13.09 | 178013 | 22962.99 | 4.76% | 15.00 |
| 2025-04-16 | 13.26 | 12.97 | -0.44 | -3.28% | 12.71 | 13.48 | 205563 | 26774.29 | 5.50% | 0.00 |
| 2025-04-15 | 13.50 | 13.41 | -0.07 | -0.52% | 13.17 | 13.66 | 197730 | 26429.55 | 5.29% | 76.00 |
| 2025-04-14 | 13.67 | 13.48 | 0.30 | 2.28% | 13.35 | 13.90 | 262459 | 35647.15 | 7.03% | 67.00 |
| 2025-04-11 | 13.01 | 13.18 | 0.01 | 0.08% | 13.01 | 13.44 | 261750 | 34581.82 | 7.01% | 10.00 |
| 2025-04-10 | 13.03 | 13.17 | 0.82 | 6.64% | 13.03 | 13.60 | 399088 | 52782.45 | 10.68% | 17.00 |
| 2025-04-09 | 11.57 | 12.35 | 0.46 | 3.87% | 10.42 | 12.50 | 431797 | 50574.63 | 11.56% | 30.00 |
| 2025-04-08 | 11.66 | 11.89 | 0.32 | 2.77% | 11.35 | 12.28 | 369205 | 43709.02 | 9.88% | 0.00 |
深证大盘股票行情在线 K线走势图
