依米康

300249
🏛️ 中国 →
16.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.33 17.40 17.12 17.23 2,868.6K
09:35 17.23 17.24 17.11 17.12 1,922.4K
09:40 17.12 17.22 17.05 17.08 1,824.3K
09:45 17.06 17.08 16.96 16.96 2,372.4K
09:50 16.94 16.94 16.79 16.82 1,961.4K
09:55 16.81 16.90 16.76 16.87 1,232.6K
10:00 16.86 16.88 16.78 16.83 874.6K
10:05 16.82 16.92 16.74 16.91 1,021.5K
10:10 16.90 16.91 16.82 16.90 596.3K
10:15 16.90 16.95 16.88 16.92 502.4K
10:20 16.92 16.94 16.87 16.94 358.5K
10:25 16.96 16.99 16.90 16.91 265.8K
10:30 16.91 16.92 16.86 16.86 432.8K
10:35 16.86 16.87 16.77 16.81 718.2K
10:40 16.81 16.82 16.78 16.81 321.8K
10:45 16.81 16.87 16.80 16.87 346.1K
10:50 16.87 16.87 16.82 16.85 199.4K
10:55 16.85 16.90 16.85 16.87 136.0K
11:00 16.87 17.07 16.87 17.04 707.2K
11:05 17.04 17.04 16.92 16.94 351.4K
11:10 16.94 16.94 16.88 16.92 228.1K
11:15 16.91 16.92 16.85 16.86 159.3K
11:20 16.86 16.86 16.80 16.81 356.9K
11:25 16.80 16.81 16.78 16.79 543.4K
13:00 16.77 16.77 16.69 16.70 1,217.2K
13:05 16.70 16.74 16.68 16.74 393.6K
13:10 16.73 16.78 16.73 16.78 214.4K
13:15 16.78 16.79 16.75 16.75 209.2K
13:20 16.75 16.81 16.74 16.74 232.4K
13:25 16.75 16.75 16.71 16.72 293.4K
13:30 16.71 16.72 16.68 16.68 534.8K
13:35 16.69 16.70 16.66 16.67 424.7K
13:40 16.65 16.66 16.60 16.64 641.5K
13:45 16.64 16.68 16.61 16.68 367.6K
13:50 16.67 16.68 16.55 16.57 956.9K
13:55 16.57 16.61 16.55 16.55 541.3K
14:00 16.56 16.62 16.55 16.61 396.2K
14:05 16.60 16.60 16.57 16.60 298.7K
14:10 16.60 16.60 16.55 16.55 424.2K
14:15 16.55 16.59 16.55 16.58 417.2K
14:20 16.58 16.60 16.55 16.55 450.6K
14:25 16.55 16.55 16.51 16.54 641.0K
14:30 16.55 16.57 16.50 16.51 736.6K
14:35 16.50 16.53 16.47 16.49 728.7K
14:40 16.48 16.52 16.46 16.52 587.8K
14:45 16.52 16.55 16.47 16.47 557.6K
14:50 16.47 16.48 16.40 16.42 1,209.4K
14:55 16.42 16.42 16.40 16.41 661.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.23 17.43 16.40 16.41 33.9M
2025-09-25 17.70 17.98 17.46 17.46 41.6M
2025-09-24 16.60 17.50 16.36 17.50 37.6M
2025-09-23 17.35 17.98 16.31 16.87 32.6M
2025-09-22 16.85 17.35 16.70 17.27 23.4M
2025-09-19 17.31 17.55 16.94 16.95 26.9M
2025-09-18 17.22 17.95 17.11 17.32 47.3M
2025-09-17 17.09 17.57 17.01 17.25 26.4M
2025-09-16 16.92 17.30 16.67 17.21 25.8M
2025-09-15 17.01 17.20 16.70 16.92 30.1M
2025-09-12 17.13 17.86 17.03 17.28 41.5M
2025-09-11 16.69 17.10 16.30 17.03 39.3M
2025-09-10 16.05 16.44 16.05 16.26 19.7M
2025-09-09 16.71 16.71 15.93 16.04 23.1M
2025-09-08 16.51 16.82 16.30 16.66 26.3M
2025-09-05 15.95 16.65 15.75 16.64 29.5M
2025-09-04 16.53 16.83 15.52 15.92 37.8M
2025-09-03 17.53 17.53 16.48 16.58 42.8M
2025-09-02 19.19 19.38 17.40 17.61 75.4M
2025-09-01 19.25 21.20 19.10 19.46 98.4M
2025-08-29 18.91 18.91 18.00 18.27 57.3M
2025-08-28 18.30 19.17 17.73 19.11 89.5M
2025-08-27 17.90 18.70 17.65 17.85 63.3M
2025-08-26 17.42 19.07 17.31 18.26 66.2M
2025-08-25 17.72 17.94 17.35 17.59 40.6M
2025-08-22 17.30 17.70 17.17 17.50 33.7M
2025-08-21 18.25 18.35 17.12 17.26 50.8M
2025-08-20 18.11 18.35 17.75 18.35 40.8M
2025-08-19 18.75 19.50 18.24 18.51 65.4M
2025-08-18 18.05 19.77 17.93 18.99 87.1M
2025-08-15 17.16 18.20 17.01 17.73 58.3M
2025-08-14 18.50 18.50 17.12 17.24 62.3M
2025-08-13 17.61 18.75 17.41 18.35 75.7M
2025-08-12 17.09 18.21 16.92 17.89 83.0M
2025-08-11 17.02 17.50 16.67 17.46 64.9M
2025-08-08 15.66 17.86 15.53 16.92 85.3M
2025-08-07 15.65 16.18 15.60 15.81 38.3M
2025-08-06 16.05 16.85 15.90 15.95 61.1M
2025-08-05 16.00 16.30 15.71 16.19 47.7M
2025-08-04 15.37 16.15 15.37 16.04 52.2M
2025-08-01 15.77 15.96 15.26 15.67 62.5M
2025-07-31 14.80 16.50 14.62 15.52 97.7M
2025-07-30 15.01 15.04 14.47 14.56 22.4M
2025-07-29 14.80 15.08 14.40 15.08 29.1M
2025-07-28 15.10 15.12 14.75 14.79 24.6M
2025-07-25 15.21 15.21 14.80 14.97 28.6M
2025-07-24 14.59 15.20 14.50 15.12 40.7M
2025-07-23 14.42 14.78 14.32 14.58 25.5M
2025-07-22 14.99 15.00 14.46 14.57 38.7M
2025-07-21 15.31 15.31 14.86 15.15 43.3M
2025-07-18 14.56 15.35 14.52 15.35 68.8M
2025-07-17 14.43 14.74 14.28 14.66 36.9M
2025-07-16 14.51 15.00 14.45 14.58 59.6M
2025-07-15 13.88 15.63 13.75 14.78 94.1M
2025-07-14 13.50 13.77 13.37 13.60 19.8M
2025-07-11 13.21 13.59 13.05 13.50 22.7M
2025-07-10 13.35 13.38 13.12 13.21 12.3M
2025-07-09 13.44 13.51 13.27 13.32 12.4M
2025-07-08 13.19 13.48 13.07 13.46 16.6M
2025-07-07 13.12 13.26 13.03 13.22 11.8M
2025-07-04 13.25 13.56 13.15 13.16 22.9M
2025-07-03 13.16 13.34 13.15 13.28 9.3M
2025-07-02 13.32 13.39 13.06 13.16 12.6M
2025-07-01 13.79 13.81 13.33 13.44 17.1M
2025-06-30 14.01 14.08 13.55 13.64 27.1M
2025-06-27 13.47 13.76 13.34 13.58 22.2M
2025-06-26 13.50 13.65 13.30 13.40 21.9M
2025-06-25 13.27 13.50 13.11 13.49 26.0M
2025-06-24 12.60 13.19 12.50 13.19 21.7M
2025-06-23 12.21 12.50 12.17 12.49 10.1M
2025-06-20 12.59 12.65 12.25 12.32 11.1M
2025-06-19 12.80 13.04 12.50 12.52 14.9M
2025-06-18 12.80 12.95 12.67 12.86 9.7M
2025-06-17 13.15 13.19 12.80 12.90 12.1M
2025-06-16 12.60 13.00 12.53 12.92 13.2M
2025-06-13 13.13 13.18 12.62 12.66 19.9M
2025-06-12 13.16 13.46 13.05 13.27 14.1M
2025-06-11 13.17 13.32 13.13 13.19 12.8M
2025-06-10 13.64 13.64 13.00 13.23 20.6M
2025-06-09 13.58 13.76 13.42 13.64 19.2M
2025-06-06 13.26 13.75 13.17 13.50 25.7M
2025-06-05 12.87 13.35 12.84 13.34 22.3M
2025-06-04 12.82 13.05 12.71 12.91 11.3M
2025-06-03 12.78 13.02 12.71 12.75 12.0M
2025-05-30 13.25 13.27 12.84 12.90 14.0M
2025-05-29 13.07 13.39 13.02 13.31 14.0M
2025-05-28 13.12 13.24 13.00 13.05 10.4M
2025-05-27 13.39 13.39 13.06 13.12 10.7M
2025-05-26 13.10 13.40 13.03 13.38 13.4M
2025-05-23 13.46 13.56 13.04 13.05 16.1M
2025-05-22 13.61 13.86 13.44 13.48 13.5M
2025-05-21 13.88 13.96 13.58 13.67 15.2M
2025-05-20 14.02 14.08 13.70 13.96 15.9M
2025-05-19 13.99 14.07 13.68 14.02 13.0M
2025-05-16 13.88 14.13 13.71 14.00 15.7M
2025-05-15 14.44 14.55 13.93 13.95 24.3M
2025-05-14 14.26 14.87 14.22 14.61 32.7M
2025-05-13 14.53 14.74 14.21 14.27 23.7M
2025-05-12 14.27 14.50 14.20 14.39 20.9M
2025-05-09 14.77 14.78 14.12 14.19 25.6M
2025-05-08 14.59 14.82 14.26 14.54 39.4M
2025-05-07 14.30 14.95 14.12 14.59 58.9M
2025-05-06 13.52 14.18 13.47 14.16 40.3M
2025-04-30 13.09 13.42 12.86 13.35 35.8M
2025-04-29 12.40 13.33 12.40 12.83 40.2M
2025-04-28 12.60 12.90 12.37 12.39 16.4M
2025-04-25 12.63 12.84 12.53 12.56 15.3M
2025-04-24 13.08 13.10 12.45 12.49 23.7M
2025-04-23 13.07 13.25 12.96 13.12 23.2M
2025-04-22 13.25 13.29 12.80 12.84 21.7M
2025-04-21 12.76 13.29 12.66 13.29 20.7M
2025-04-18 12.75 13.04 12.61 12.78 17.5M
2025-04-17 12.80 13.09 12.73 12.74 17.8M
2025-04-16 13.26 13.48 12.71 12.97 20.6M
2025-04-15 13.50 13.66 13.17 13.41 19.8M
2025-04-14 13.67 13.90 13.35 13.48 26.2M
2025-04-11 13.01 13.44 13.01 13.18 26.2M
2025-04-10 13.03 13.60 13.03 13.17 39.9M
2025-04-09 11.57 12.50 10.42 12.35 43.2M
2025-04-08 11.66 12.28 11.35 11.89 36.9M
2025-04-07 13.14 13.58 11.57 11.57 32.0M
2025-04-03 14.38 14.90 14.32 14.46 17.6M
2025-04-02 14.84 14.99 14.54 14.63 19.5M
2025-04-01 15.06 15.14 14.63 14.76 24.0M
2025-03-31 14.41 15.14 14.00 15.06 35.9M
2025-03-28 15.02 15.45 14.62 14.64 37.1M
2025-03-27 15.78 16.47 15.48 15.53 35.4M
2025-03-26 15.57 15.93 15.27 15.39 30.9M
2025-03-25 17.12 17.33 15.23 15.72 46.7M
2025-03-24 18.26 18.30 16.80 17.28 38.3M
2025-03-21 17.87 18.60 17.68 18.48 37.4M
2025-03-20 18.31 18.80 18.02 18.18 35.5M
2025-03-19 18.75 19.49 18.01 18.49 54.2M
2025-03-18 19.88 20.55 18.96 19.09 67.3M
2025-03-17 19.50 20.49 19.05 20.11 73.4M
2025-03-14 18.80 19.84 18.36 19.72 80.0M
2025-03-13 18.32 19.65 18.20 19.29 78.0M
2025-03-12 18.28 19.32 18.01 18.50 66.9M
2025-03-11 16.98 18.34 16.98 18.30 52.5M
2025-03-10 18.47 18.47 17.27 17.31 42.5M
2025-03-07 18.63 19.06 18.25 18.47 51.7M
2025-03-06 18.46 19.66 18.35 19.11 80.1M
2025-03-05 18.21 18.45 17.53 18.19 52.7M
2025-03-04 16.80 18.24 16.63 18.23 64.3M
2025-03-03 16.79 17.22 16.45 16.99 45.8M
2025-02-28 17.47 17.88 16.42 16.52 51.6M
2025-02-27 18.10 18.68 17.09 17.52 62.4M
2025-02-26 18.26 18.41 17.74 18.04 60.9M
2025-02-25 17.46 18.80 17.46 18.37 83.2M
2025-02-24 20.01 21.45 19.19 19.20 125.3M
2025-02-21 20.35 22.40 19.56 20.28 152.6M
2025-02-20 18.00 19.19 17.77 18.67 109.7M
2025-02-19 17.00 18.16 16.80 18.11 87.4M
2025-02-18 17.50 18.30 16.78 17.13 79.8M
2025-02-17 19.13 19.50 17.50 17.93 117.3M
2025-02-14 17.29 19.85 16.50 18.75 157.4M
2025-02-13 17.00 19.22 16.66 18.20 185.9M
2025-02-12 13.59 16.04 13.50 16.04 89.9M
2025-02-11 13.23 13.85 13.23 13.37 70.9M
2025-02-10 12.44 13.55 12.44 13.55 81.0M
2025-02-07 12.45 12.95 12.20 12.46 57.4M
2025-02-06 12.11 12.50 11.98 12.50 43.3M
2025-02-05 11.87 12.49 11.75 12.28 44.6M
2025-01-27 13.20 13.60 11.52 11.70 62.6M
2025-01-24 13.22 13.67 12.70 13.37 65.6M
2025-01-23 13.58 13.97 13.21 13.90 78.2M
2025-01-22 13.39 14.21 13.30 13.61 86.0M
2025-01-21 13.30 13.81 13.09 13.52 60.2M
2025-01-20 13.44 13.80 13.20 13.30 56.3M
2025-01-17 12.82 13.70 12.51 13.57 75.6M
2025-01-16 13.41 14.00 13.04 13.11 79.9M
2025-01-15 13.66 13.86 13.13 13.25 66.5M
2025-01-14 13.18 13.94 12.90 13.79 97.8M
2025-01-13 12.03 13.28 11.39 13.28 85.8M
2025-01-10 12.91 13.19 12.15 12.20 73.7M
2025-01-09 13.50 14.48 13.33 13.36 104.9M
2025-01-08 13.02 13.98 12.80 13.82 101.1M
2025-01-07 11.97 13.77 11.97 13.28 90.1M
2025-01-06 11.40 12.70 10.70 12.10 72.6M
2025-01-03 12.94 13.49 11.10 11.69 85.9M
2025-01-02 12.53 13.17 12.00 13.06 68.5M