当前位置: 爱股网 > 股票行情 > 依米康(300249)股票行情

依米康(300249)股票行情

依米康(300249)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	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
2025-11-24	14.25	14.69	0.55	3.89%	14.07	14.78	129811	18769.53	3.47%	2.00

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58