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
2026-06-22	17.43	17.17	-0.19	-1.09%	16.75	17.63	271100	46347	7.25%
2026-06-18	17.35	17.36	-0.05	-0.29%	17.32	18.01	299968	52688	8.02%
2026-06-17	16.75	17.41	0.29	1.69%	16.68	17.48	365068	62458	9.76%
2026-06-16	15.82	17.12	1.72	11.17%	15.82	17.44	533968	88900	14.27%
2026-06-15	14.88	15.40	0.64	4.34%	14.80	15.45	188898	28750	5.05%
2026-06-12	14.70	14.76	0.40	2.79%	14.54	14.85	162208	23843	4.34%
2026-06-11	14.60	14.36	-0.43	-2.91%	14.25	14.83	156890	22698	4.19%
2026-06-10	15.19	14.79	-0.51	-3.33%	14.67	15.49	185274	27829	4.95%
2026-06-09	14.81	15.30	0.67	4.58%	14.65	15.34	212434	31942	5.68%
2026-06-08	15.31	14.63	-1.25	-7.87%	14.51	15.59	259178	38988	6.93%
2026-06-05	15.61	15.88	0.09	0.57%	15.46	16.39	312552	49939	8.35%
2026-06-04	15.61	15.79	0.01	0.06%	15.55	16.15	292513	46394	7.82%
2026-06-03	15.71	15.78	1.11	7.57%	15.36	16.78	569724	91179	15.23%
2026-06-02	14.92	14.67	-0.23	-1.54%	14.24	15.08	186589	27156	4.99%
2026-06-01	15.08	14.90	-0.12	-0.80%	14.88	15.36	146498	22050	3.92%
2026-05-29	16.11	15.02	-1.04	-6.48%	14.90	16.24	238437	36786	6.37%
2026-05-28	16.13	16.06	0.02	0.12%	15.62	16.28	194021	30974	5.19%
2026-05-27	16.59	16.04	-0.60	-3.61%	15.91	16.92	216364	35349	5.78%
2026-05-26	17.17	16.64	-0.73	-4.20%	16.20	17.25	261274	43162	6.98%
2026-05-25	18.13	17.37	-0.64	-3.55%	17.16	18.29	294616	51506	7.88%
2026-05-22	17.59	18.01	0.60	3.45%	17.32	18.10	314942	56087	8.42%
2026-05-21	19.10	17.41	-1.62	-8.51%	17.38	19.20	550472	100027	14.71%
2026-05-20	18.58	19.03	0.28	1.49%	18.46	19.40	413802	78278	11.06%
2026-05-19	18.33	18.75	0.23	1.24%	17.92	18.84	283873	52337	7.59%
2026-05-18	18.14	18.52	0.09	0.49%	18.14	19.10	289814	53998	7.75%
2026-05-15	19.09	18.43	-0.58	-3.05%	18.22	19.22	486416	91013	13.00%
2026-05-14	20.20	19.01	-0.45	-2.31%	19.01	20.98	813926	162966	21.76%
2026-05-13	18.41	19.46	0.64	3.40%	18.41	19.53	612001	117056	16.36%
2026-05-12	18.30	18.82	0.41	2.23%	18.30	19.35	612309	115775	16.37%
2026-05-11	18.67	18.41	-0.04	-0.22%	18.23	18.76	363177	67006	9.71%
2026-05-08	18.20	18.45	-0.03	-0.16%	18.00	18.56	349541	64070	9.34%
2026-05-07	18.19	18.48	0.47	2.61%	18.06	18.48	456556	83681	12.20%
2026-05-06	17.76	18.01	0.45	2.56%	17.70	18.24	371851	67073	9.94%
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%