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
2025-08-01	15.77	15.67	0.15	0.97%	15.26	15.96	624913	98071	16.73%
2025-07-31	14.80	15.52	0.96	6.59%	14.62	16.50	977048	153980	26.15%
2025-07-30	15.01	14.56	-0.52	-3.45%	14.47	15.04	224260	33014	6.00%
2025-07-29	14.80	15.08	0.29	1.96%	14.40	15.08	290733	43023	7.78%
2025-07-28	15.10	14.79	-0.18	-1.20%	14.75	15.12	246458	36713	6.60%
2025-07-25	15.21	14.97	-0.15	-0.99%	14.80	15.21	285870	42708	7.65%
2025-07-24	14.59	15.12	0.54	3.70%	14.50	15.20	406710	60742	10.89%
2025-07-23	14.42	14.58	0.01	0.07%	14.32	14.78	255402	37210	6.84%
2025-07-22	14.99	14.57	-0.58	-3.83%	14.46	15.00	386536	56564	10.35%
2025-07-21	15.31	15.15	-0.20	-1.30%	14.86	15.31	432720	65096	11.58%
2025-07-18	14.56	15.35	0.69	4.71%	14.52	15.35	688288	103374	18.42%
2025-07-17	14.43	14.66	0.08	0.55%	14.28	14.74	369040	53810	9.88%
2025-07-16	14.51	14.58	-0.20	-1.35%	14.45	15.00	595958	87751	15.95%
2025-07-15	13.88	14.78	1.18	8.68%	13.75	15.63	940834	138596	25.18%
2025-07-14	13.50	13.60	0.10	0.74%	13.37	13.77	197926	26844	5.30%
2025-07-11	13.21	13.50	0.29	2.20%	13.05	13.59	227257	30394	6.08%
2025-07-10	13.35	13.21	-0.11	-0.83%	13.12	13.38	123394	16304	3.30%
2025-07-09	13.44	13.32	-0.14	-1.04%	13.27	13.51	124175	16618	3.32%
2025-07-08	13.19	13.46	0.24	1.82%	13.07	13.48	165715	22121	4.44%
2025-07-07	13.12	13.22	0.06	0.46%	13.03	13.26	117890	15531	3.16%
2025-07-04	13.25	13.16	-0.12	-0.90%	13.15	13.56	229381	30619	6.14%
2025-07-03	13.16	13.28	0.12	0.91%	13.15	13.34	93155	12334	2.49%
2025-07-02	13.32	13.16	-0.28	-2.08%	13.06	13.39	126296	16649	3.38%
2025-07-01	13.79	13.44	-0.20	-1.47%	13.33	13.81	170645	22995	4.57%
2025-06-30	14.01	13.64	0.06	0.44%	13.55	14.08	271456	37215	7.27%
2025-06-27	13.47	13.58	0.18	1.34%	13.34	13.76	222140	30181	5.95%
2025-06-26	13.50	13.40	-0.09	-0.67%	13.30	13.65	218591	29405	5.85%
2025-06-25	13.27	13.49	0.30	2.27%	13.11	13.50	259596	34712	6.95%
2025-06-24	12.60	13.19	0.70	5.60%	12.50	13.19	216511	28145	5.80%
2025-06-23	12.21	12.49	0.17	1.38%	12.17	12.50	100592	12470	2.69%
2025-06-20	12.59	12.32	-0.20	-1.60%	12.25	12.65	111032	13780	2.97%
2025-06-19	12.80	12.52	-0.34	-2.64%	12.50	13.04	148638	18955	3.98%
2025-06-18	12.80	12.86	-0.04	-0.31%	12.67	12.95	97061	12411	2.60%
2025-06-17	13.15	12.90	-0.02	-0.15%	12.80	13.19	120728	15609	3.23%
2025-06-16	12.60	12.92	0.26	2.05%	12.53	13.00	132260	17051	3.54%
2025-06-13	13.13	12.66	-0.61	-4.60%	12.62	13.18	199066	25541	5.33%
2025-06-12	13.16	13.27	0.08	0.61%	13.05	13.46	141060	18721	3.78%
2025-06-11	13.17	13.19	-0.04	-0.30%	13.13	13.32	128429	16976	3.44%
2025-06-10	13.64	13.23	-0.41	-3.01%	13.00	13.64	206430	27393	5.53%
2025-06-09	13.58	13.64	0.14	1.04%	13.42	13.76	192481	26147	5.15%
2025-06-06	13.26	13.50	0.16	1.20%	13.17	13.75	257064	34534	6.88%
2025-06-05	12.87	13.34	0.43	3.33%	12.84	13.35	222757	29298	5.96%
2025-06-04	12.82	12.91	0.16	1.25%	12.71	13.05	113284	14653	3.03%
2025-06-03	12.78	12.75	-0.15	-1.16%	12.71	13.02	119590	15366	3.20%
2025-05-30	13.25	12.90	-0.41	-3.08%	12.84	13.27	139980	18157	3.75%
2025-05-29	13.07	13.31	0.26	1.99%	13.02	13.39	139936	18581	3.75%
2025-05-28	13.12	13.05	-0.07	-0.53%	13.00	13.24	103956	13599	2.78%
2025-05-27	13.39	13.12	-0.26	-1.94%	13.06	13.39	107444	14134	2.88%
2025-05-26	13.10	13.38	0.33	2.53%	13.03	13.40	133658	17738	3.58%
2025-05-23	13.46	13.05	-0.43	-3.19%	13.04	13.56	161440	21458	4.32%
2025-05-22	13.61	13.48	-0.19	-1.39%	13.44	13.86	135136	18401	3.62%
2025-05-21	13.88	13.67	-0.29	-2.08%	13.58	13.96	152283	20888	4.08%
2025-05-20	14.02	13.96	-0.06	-0.43%	13.70	14.08	158776	22112	4.25%
2025-05-19	13.99	14.02	0.02	0.14%	13.68	14.07	130456	18094	3.49%
2025-05-16	13.88	14.00	0.05	0.36%	13.71	14.13	156617	21946	4.19%
2025-05-15	14.44	13.95	-0.66	-4.52%	13.93	14.55	242542	34196	6.49%
2025-05-14	14.26	14.61	0.34	2.38%	14.22	14.87	326924	47620	8.75%
2025-05-13	14.53	14.27	-0.12	-0.83%	14.21	14.74	236881	34261	6.34%
2025-05-12	14.27	14.39	0.20	1.41%	14.20	14.50	209072	29967	5.60%
2025-05-09	14.77	14.19	-0.35	-2.41%	14.12	14.78	256358	36638	6.86%
2025-05-08	14.59	14.54	-0.05	-0.34%	14.26	14.82	394399	57304	10.56%
2025-05-07	14.30	14.59	0.43	3.04%	14.12	14.95	588536	85406	15.75%
2025-05-06	13.52	14.16	0.81	6.07%	13.47	14.18	402655	55806	10.78%
2025-04-30	13.09	13.35	0.52	4.05%	12.86	13.42	358270	47546	9.59%
2025-04-29	12.40	12.83	0.44	3.55%	12.40	13.33	401581	52312	10.75%
2025-04-28	12.60	12.39	-0.17	-1.35%	12.37	12.90	164342	20687	4.40%
2025-04-25	12.63	12.56	0.07	0.56%	12.53	12.84	153406	19436	4.11%
2025-04-24	13.08	12.49	-0.63	-4.80%	12.45	13.10	236751	29983	6.34%