依米康 (300249) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	17.40	17.56	0.00	0.00%	16.56	17.75	334553	57664	8.94%
2026-04-29	17.47	17.56	-0.07	-0.40%	17.35	17.93	240059	42381	6.42%
2026-04-28	17.41	17.63	0.05	0.28%	17.18	17.97	313387	55147	8.38%
2026-04-27	17.79	17.58	-0.07	-0.40%	17.20	17.84	201106	35322	5.38%
2026-04-24	17.90	17.65	-0.34	-1.89%	17.32	18.08	236481	41685	6.32%
2026-04-23	18.11	17.99	-0.27	-1.48%	17.81	18.45	318715	57769	8.52%
2026-04-22	17.99	18.26	0.15	0.83%	17.46	18.32	385979	69152	10.32%
2026-04-21	17.81	18.11	-0.37	-2.00%	17.62	18.19	357952	64119	9.57%
2026-04-20	17.97	18.48	0.63	3.53%	17.72	18.50	500273	91551	13.37%
2026-04-17	17.82	17.85	-0.25	-1.38%	17.66	18.19	295798	52820	7.92%
2026-04-16	17.34	18.10	0.76	4.38%	17.34	18.25	379152	67876	10.15%
2026-04-15	17.68	17.34	-0.49	-2.75%	17.28	17.86	249644	43789	6.68%
2026-04-14	17.51	17.83	0.57	3.30%	17.51	18.09	334122	59422	8.94%
2026-04-13	16.75	17.26	0.39	2.31%	16.73	17.65	294755	50836	7.89%
2026-04-10	17.17	16.87	-0.17	-1.00%	16.86	17.50	281950	48270	7.55%
2026-04-09	16.81	17.04	0.08	0.47%	16.60	17.12	295271	49762	7.90%
2026-04-08	15.80	16.96	1.76	11.58%	15.77	17.05	456312	75595	12.21%
2026-04-07	15.35	15.20	-0.15	-0.98%	15.11	15.61	183458	28137	4.91%
2026-04-03	15.58	15.35	-0.11	-0.71%	15.21	15.74	228385	35324	6.11%
2026-04-02	16.42	15.46	-1.12	-6.76%	15.29	16.46	321779	50635	8.61%
2026-04-01	16.60	16.58	0.47	2.92%	16.37	17.13	278061	46616	7.44%
2026-03-31	16.65	16.11	-0.69	-4.11%	16.09	16.92	216302	35493	5.79%
2026-03-30	16.00	16.80	0.42	2.56%	15.63	16.93	284536	46625	7.62%
2026-03-27	15.97	16.38	-0.07	-0.43%	15.73	16.65	243243	39580	6.51%
2026-03-26	17.44	16.45	-1.15	-6.53%	16.34	17.58	329273	55412	8.81%
2026-03-25	17.08	17.60	0.59	3.47%	17.08	18.26	422343	75194	11.30%
2026-03-24	17.00	17.01	0.40	2.41%	16.13	17.33	400106	67295	10.71%
2026-03-23	17.34	16.61	-1.07	-6.05%	16.43	17.88	351786	60068	9.42%
2026-03-20	18.43	17.68	-0.72	-3.91%	17.60	18.72	332639	60120	8.90%
2026-03-19	18.48	18.40	-0.51	-2.70%	18.26	19.03	480723	89533	12.87%
2026-03-18	16.83	18.91	2.25	13.51%	16.83	19.24	807336	147729	21.61%
2026-03-17	17.88	16.66	-1.22	-6.82%	16.55	17.90	347652	59080	9.31%
2026-03-16	17.30	17.88	0.44	2.52%	16.96	17.97	316076	55340	8.46%
2026-03-13	18.02	17.44	-1.02	-5.53%	17.15	18.16	354962	62541	9.50%
2026-03-12	18.73	18.46	-0.31	-1.65%	17.82	18.75	354500	64543	9.49%
2026-03-11	18.80	18.77	-0.22	-1.16%	18.51	19.52	499318	94835	13.37%
2026-03-10	18.65	18.99	0.36	1.93%	18.55	19.17	462062	87280	12.37%
2026-03-09	17.21	18.63	0.75	4.19%	16.82	18.76	563095	100313	15.07%
2026-03-06	18.52	17.88	-0.82	-4.39%	17.80	18.90	653563	119487	17.49%
2026-03-05	19.19	18.70	0.08	0.43%	18.60	20.21	756406	145236	20.25%
2026-03-04	18.52	18.62	-0.22	-1.17%	18.48	19.40	577809	109012	15.47%
2026-03-03	19.98	18.84	-0.94	-4.75%	18.70	20.69	895229	175758	23.96%
2026-03-02	17.28	19.78	1.93	10.81%	17.18	20.80	1194900	228946	31.98%
2026-02-27	17.77	17.85	-0.51	-2.78%	17.58	18.18	532856	95198	14.26%
2026-02-26	16.95	18.36	1.26	7.37%	16.91	18.37	861609	154270	23.06%
2026-02-25	17.63	17.10	-0.70	-3.93%	16.98	17.74	501735	86490	13.43%
2026-02-24	17.63	17.80	-0.15	-0.84%	17.05	17.89	566038	98805	15.15%
2026-02-13	17.43	17.95	0.18	1.01%	17.41	18.28	889970	159598	23.82%
2026-02-12	16.90	17.77	1.79	11.20%	16.89	19.18	1128250	203832	30.20%
2026-02-11	15.82	15.98	0.09	0.57%	15.71	16.28	184179	29623	4.93%
2026-02-10	15.50	15.89	0.35	2.25%	15.50	16.10	193864	30776	5.19%
2026-02-09	15.27	15.54	0.56	3.74%	15.22	15.63	170290	26368	4.56%
2026-02-06	14.63	14.98	0.15	1.01%	14.49	15.41	135014	20199	3.61%
2026-02-05	15.05	14.83	-0.42	-2.75%	14.61	15.08	144291	21361	3.86%
2026-02-04	15.69	15.25	-0.67	-4.21%	15.03	15.77	242840	37159	6.50%
2026-02-03	15.45	15.92	0.58	3.78%	15.26	15.95	221212	34693	5.92%
2026-02-02	15.36	15.34	-0.17	-1.10%	15.11	15.88	187427	29054	5.02%
2026-01-30	15.51	15.51	0.01	0.06%	15.30	15.96	186901	29156	5.00%
2026-01-29	15.70	15.50	-0.56	-3.49%	15.20	16.19	247667	38878	6.63%
2026-01-28	16.01	16.06	0.11	0.69%	16.00	16.60	330549	53727	8.85%
2026-01-27	16.00	15.95	-0.12	-0.75%	15.36	16.00	228130	35799	6.11%
2026-01-26	15.70	16.07	0.31	1.97%	15.63	16.28	275531	43954	7.38%