依米康（300249）历史行情

以下为依米康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.040	11.980	12.050	11.310	-0.110	-0.910%	11.48万	0.00亿	0.000%
2026-10-08	12.510	12.090	12.610	11.920	-0.290	-2.342%	8.74万	0.00亿	0.000%
2026-10-07	12.700	12.380	12.830	12.360	-0.270	-2.134%	716.40万	0.90亿	1.915%
2026-10-06	12.700	12.380	12.830	12.360	-0.270	-2.134%	716.40万	0.90亿	1.915%
2026-10-05	12.700	12.380	12.830	12.360	-0.270	-2.134%	716.40万	0.90亿	1.915%
2026-10-02	12.700	12.380	12.830	12.360	-0.270	-2.134%	716.40万	0.90亿	1.915%
2026-10-01	12.700	12.380	12.830	12.360	-0.270	-2.134%	716.40万	0.90亿	1.915%
2026-09-30	12.700	12.380	12.830	12.360	-0.270	-2.134%	7.16万	0.00亿	0.000%
2026-09-29	12.510	12.650	12.760	12.450	0.100	0.797%	6.08万	0.00亿	0.000%
2026-09-28	13.300	12.550	13.350	12.480	-0.760	-5.710%	11.31万	0.00亿	0.000%
2026-09-27	13.480	13.310	13.630	13.310	-0.230	-1.699%	747.12万	1.00亿	1.997%
2026-09-24	13.480	13.310	13.630	13.310	-0.230	-1.699%	7.47万	0.00亿	0.000%
2026-09-23	13.500	13.540	13.760	13.420	0.030	0.222%	10.46万	0.00亿	0.000%
2026-09-22	13.790	13.510	13.800	13.440	-0.180	-1.315%	11.28万	0.00亿	0.000%
2026-09-21	13.450	13.690	13.800	13.410	0.220	1.633%	13.53万	0.00亿	0.000%
2026-09-18	13.770	13.470	13.870	13.270	0.250	1.891%	15.92万	0.00亿	0.000%
2026-09-17	13.010	13.220	13.370	12.990	0.140	1.070%	12.58万	0.00亿	0.000%
2026-09-16	12.740	13.080	13.190	12.500	0.410	3.236%	11.75万	0.00亿	0.000%
2026-09-15	12.850	12.670	13.020	12.670	-0.180	-1.401%	8.16万	0.00亿	0.000%
2026-09-14	12.700	12.850	12.950	12.590	0.100	0.784%	7.49万	0.00亿	0.000%
2026-09-11	12.800	12.750	12.970	12.470	-0.290	-2.224%	11.85万	0.00亿	0.000%
2026-09-10	13.100	13.040	13.280	12.990	-0.240	-1.807%	9.72万	0.00亿	0.000%
2026-09-09	13.430	13.280	13.450	13.120	-0.030	-0.225%	11.05万	0.00亿	0.000%
2026-09-08	13.470	13.310	13.590	13.260	-0.230	-1.699%	12.80万	0.00亿	0.000%
2026-09-07	13.500	13.540	13.670	13.260	0.100	0.744%	13.79万	0.00亿	0.000%
2026-09-04	13.960	13.440	14.060	13.360	-0.620	-4.410%	25.58万	0.00亿	0.000%
2026-09-03	13.920	14.060	14.190	13.610	0.390	2.853%	27.54万	0.00亿	0.000%
2026-09-02	13.460	13.670	13.950	13.450	-0.050	-0.364%	16.28万	0.00亿	0.000%
2026-09-01	13.740	13.720	13.790	13.390	-0.020	-0.146%	19.32万	0.00亿	0.000%
2026-08-31	12.710	13.740	13.800	12.710	0.740	5.692%	27.78万	0.00亿	0.000%
2026-08-28	13.240	13.000	13.400	12.990	-0.270	-2.035%	17.51万	0.00亿	0.000%
2026-08-27	12.810	13.270	13.320	12.800	0.410	3.188%	18.61万	0.00亿	0.000%
2026-08-26	13.050	12.860	13.290	12.730	-0.190	-1.456%	13.77万	0.00亿	0.000%
2026-08-25	12.360	13.050	13.130	12.300	0.440	3.489%	18.54万	0.00亿	0.000%
2026-08-24	13.040	12.610	13.060	12.350	-0.200	-1.561%	13.17万	0.00亿	0.000%
2026-08-21	12.510	12.810	13.120	12.250	0.140	1.105%	16.62万	0.00亿	0.000%
2026-08-20	12.600	12.670	12.800	12.280	0.290	2.342%	12.59万	0.00亿	0.000%
2026-08-19	12.920	12.380	12.930	12.310	-0.800	-6.070%	16.85万	0.00亿	0.000%
2026-08-18	13.380	13.180	13.500	12.880	-0.350	-2.587%	23.66万	0.00亿	0.000%
2026-08-17	13.000	13.530	13.540	12.950	0.530	4.077%	27.44万	0.00亿	0.000%
2026-08-14	12.950	13.000	13.080	12.690	0.120	0.932%	22.66万	0.00亿	0.000%
2026-08-13	13.000	12.880	13.470	12.720	0.130	1.020%	31.98万	0.00亿	0.000%
2026-08-12	12.500	12.750	12.810	12.390	-0.040	-0.313%	22.06万	0.00亿	0.000%
2026-08-11	12.640	12.790	13.130	12.090	0.500	4.068%	35.25万	0.00亿	0.000%
2026-08-10	12.520	12.290	12.660	12.090	-0.610	-4.729%	24.83万	0.00亿	0.000%
2026-08-07	12.820	12.900	13.110	12.420	0.150	1.176%	15.40万	0.00亿	0.000%
2026-08-06	12.770	12.750	12.950	12.540	-0.150	-1.163%	14.02万	0.00亿	0.000%
2026-08-05	12.460	12.900	13.000	12.420	0.320	2.544%	16.86万	0.00亿	0.000%
2026-08-04	12.290	12.580	12.600	12.100	0.490	4.053%	14.90万	0.00亿	0.000%
2026-08-03	11.650	12.090	12.100	11.630	0.360	3.069%	14.24万	0.00亿	0.000%
2026-07-31	11.630	11.730	12.030	11.520	0.650	5.866%	20.03万	0.00亿	0.000%
2026-07-30	11.590	11.080	11.690	11.050	-0.650	-5.541%	15.96万	0.00亿	0.000%
2026-07-29	11.990	11.730	12.010	11.410	-0.190	-1.594%	16.32万	0.00亿	0.000%
2026-07-28	12.230	11.920	12.400	11.880	-0.580	-4.640%	14.68万	0.00亿	0.000%
2026-07-27	12.040	12.500	12.500	11.940	0.410	3.391%	13.56万	0.00亿	0.000%
2026-07-24	12.320	12.090	12.480	12.070	-0.510	-4.048%	11.65万	0.00亿	0.000%
2026-07-23	12.810	12.600	13.200	12.430	-0.220	-1.716%	18.33万	0.00亿	0.000%
2026-07-22	12.660	12.820	13.370	12.630	-0.130	-1.004%	22.23万	0.00亿	0.000%
2026-07-21	12.540	12.950	12.950	11.410	0.400	3.187%	29.77万	0.00亿	0.000%
2026-07-20	13.540	12.550	13.880	12.090	-0.750	-5.639%	29.73万	0.00亿	0.000%
2026-07-17	15.270	13.300	15.330	13.220	-2.120	-13.748%	37.82万	0.00亿	0.000%
2026-07-16	15.000	15.420	15.570	14.800	0.150	0.982%	23.11万	0.00亿	0.000%
2026-07-15	15.800	15.270	16.050	15.080	-0.480	-3.048%	20.17万	0.00亿	0.000%
2026-07-14	15.970	15.750	16.300	14.830	-0.050	-0.316%	28.73万	0.00亿	0.000%
2026-07-13	16.700	15.800	17.180	15.730	-1.110	-6.564%	30.07万	0.00亿	0.000%
2026-07-10	15.830	16.910	17.740	15.750	0.870	5.424%	56.59万	0.00亿	0.000%
2026-07-09	15.420	16.040	16.390	14.600	0.800	5.249%	34.43万	0.00亿	0.000%
2026-07-08	14.950	15.240	15.390	14.600	0.390	2.626%	23.46万	0.00亿	0.000%
2026-07-07	15.780	14.850	15.780	14.750	-0.930	-5.894%	25.72万	0.00亿	0.000%
2026-07-06	14.850	15.780	16.560	14.700	0.960	6.478%	38.38万	0.00亿	0.000%
2026-07-03	14.670	14.820	15.280	14.550	0.230	1.576%	17.70万	0.00亿	0.000%
2026-07-02	14.970	14.590	15.240	14.550	-0.620	-4.076%	20.60万	0.00亿	0.000%
2026-07-01	15.410	15.210	15.720	15.040	-0.190	-1.234%	21.61万	0.00亿	0.000%
2026-06-30	14.890	15.400	15.640	14.550	0.590	3.984%	18.67万	0.00亿	0.000%
2026-06-29	15.380	14.810	15.790	14.600	-0.710	-4.575%	21.04万	0.00亿	0.000%
2026-06-26	16.300	15.520	16.300	15.450	-0.930	-5.653%	25.25万	0.00亿	0.000%
2026-06-25	16.930	16.450	17.400	16.340	-0.470	-2.778%	25.74万	0.00亿	0.000%
2026-06-24	17.140	16.920	17.150	16.320	-0.060	-0.353%	26.23万	0.00亿	0.000%
2026-06-23	17.260	16.980	18.150	16.860	-0.190	-1.107%	38.12万	0.00亿	0.000%
2026-06-22	17.430	17.170	17.630	16.750	-0.190	-1.094%	27.11万	0.00亿	0.000%
2026-06-18	17.350	17.360	18.010	17.320	-0.050	-0.287%	30.00万	0.00亿	0.000%
2026-06-17	16.750	17.410	17.480	16.680	0.290	1.694%	36.51万	0.00亿	0.000%
2026-06-16	15.820	17.120	17.440	15.820	1.720	11.169%	53.40万	0.00亿	0.000%
2026-06-15	14.880	15.400	15.450	14.800	0.640	4.336%	18.89万	0.00亿	0.000%
2026-06-12	14.700	14.760	14.850	14.540	0.400	2.786%	16.22万	0.00亿	0.000%
2026-06-11	14.600	14.360	14.830	14.250	-0.430	-2.907%	15.69万	0.00亿	0.000%
2026-06-10	15.190	14.790	15.490	14.670	-0.510	-3.333%	18.53万	0.00亿	0.000%
2026-06-09	14.810	15.300	15.340	14.650	0.670	4.580%	21.24万	0.00亿	0.000%
2026-06-08	15.310	14.630	15.590	14.510	-1.250	-7.872%	25.92万	0.00亿	0.000%
2026-06-05	15.610	15.880	16.390	15.460	0.090	0.570%	31.26万	0.00亿	0.000%
2026-06-04	15.610	15.790	16.150	15.550	0.010	0.063%	29.25万	0.00亿	0.000%
2026-06-03	15.710	15.780	16.780	15.360	1.110	7.566%	56.97万	0.00亿	0.000%
2026-06-02	14.920	14.670	15.080	14.240	-0.230	-1.544%	18.66万	0.00亿	0.000%
2026-06-01	15.080	14.900	15.360	14.880	-0.120	-0.799%	14.65万	0.00亿	0.000%
2026-05-29	16.110	15.020	16.240	14.900	-1.040	-6.476%	23.84万	0.00亿	0.000%
2026-05-28	16.130	16.060	16.280	15.620	0.020	0.125%	19.40万	0.00亿	0.000%
2026-05-27	16.590	16.040	16.920	15.910	-0.600	-3.606%	21.64万	0.00亿	0.000%
2026-05-26	17.170	16.640	17.250	16.200	-0.730	-4.203%	26.13万	0.00亿	0.000%
2026-05-25	18.130	17.370	18.290	17.160	-0.640	-3.554%	29.46万	0.00亿	0.000%
2026-05-22	17.590	18.010	18.100	17.320	0.600	3.446%	31.49万	0.00亿	0.000%
2026-05-21	19.100	17.410	19.200	17.380	-1.620	-8.513%	55.05万	0.00亿	0.000%
2026-05-20	18.580	19.030	19.400	18.460	0.280	1.493%	41.38万	0.00亿	0.000%
2026-05-19	18.330	18.750	18.840	17.920	0.230	1.242%	28.39万	0.00亿	0.000%
2026-05-18	18.140	18.520	19.100	18.140	0.090	0.488%	28.98万	0.00亿	0.000%
2026-05-15	19.090	18.430	19.220	18.220	-0.580	-3.051%	48.64万	0.00亿	0.000%
2026-05-14	20.200	19.010	20.980	19.010	-0.450	-2.312%	81.39万	0.00亿	0.000%
2026-05-13	18.410	19.460	19.530	18.410	0.640	3.401%	61.20万	0.00亿	0.000%
2026-05-12	18.300	18.820	19.350	18.300	0.410	2.227%	61.23万	0.00亿	0.000%
2026-05-11	18.670	18.410	18.760	18.230	-0.040	-0.217%	36.32万	0.00亿	0.000%
2026-05-08	18.200	18.450	18.560	18.000	-0.030	-0.162%	34.95万	0.00亿	0.000%
2026-05-07	18.190	18.480	18.480	18.060	0.470	2.610%	45.66万	0.00亿	0.000%
2026-05-06	17.760	18.010	18.240	17.700	0.450	2.563%	37.19万	0.00亿	0.000%
2026-04-30	17.400	17.560	17.750	16.560	0.000	0.000%	33.46万	0.00亿	0.000%
2026-04-29	17.470	17.560	17.930	17.350	-0.070	-0.397%	24.01万	0.00亿	0.000%
2026-04-28	17.410	17.630	17.970	17.180	0.050	0.284%	31.34万	0.00亿	0.000%
2026-04-27	17.790	17.580	17.840	17.200	-0.070	-0.397%	20.11万	0.00亿	0.000%
2026-04-24	17.900	17.650	18.080	17.320	-0.340	-1.890%	23.65万	0.00亿	0.000%
2026-04-23	18.110	17.990	18.450	17.810	-0.270	-1.479%	31.87万	0.00亿	0.000%
2026-04-22	17.990	18.260	18.320	17.460	0.150	0.828%	38.60万	0.00亿	0.000%
2026-04-21	17.810	18.110	18.190	17.620	-0.370	-2.002%	35.80万	0.00亿	0.000%
2026-04-20	17.970	18.480	18.500	17.720	0.630	3.529%	50.03万	0.00亿	0.000%
2026-04-17	17.820	17.850	18.190	17.660	-0.250	-1.381%	29.58万	0.00亿	0.000%
2026-04-16	17.340	18.100	18.250	17.340	0.760	4.383%	37.92万	0.00亿	0.000%
2026-04-15	17.680	17.340	17.860	17.280	-0.490	-2.748%	24.96万	0.00亿	0.000%
2026-04-14	17.510	17.830	18.090	17.510	0.570	3.302%	33.41万	0.00亿	0.000%
2026-04-13	16.750	17.260	17.650	16.730	0.000	0.000%	29.48万	0.00亿	0.000%
2026-04-10	17.170	16.870	17.500	16.860	0.000	0.000%	28.20万	0.00亿	0.000%
2026-04-09	16.810	17.040	17.120	16.600	0.000	0.000%	29.53万	0.00亿	0.000%
2026-04-08	15.800	16.960	17.050	15.770	0.000	0.000%	45.63万	0.00亿	0.000%
2026-04-07	15.350	15.200	15.610	15.110	0.000	0.000%	18.35万	0.00亿	0.000%
2026-04-03	15.580	15.350	15.740	15.210	0.000	0.000%	22.84万	0.00亿	0.000%
2026-04-02	16.420	15.460	16.460	15.290	0.000	0.000%	32.18万	0.00亿	0.000%
2026-04-01	16.600	16.580	17.130	16.370	0.000	0.000%	27.81万	0.00亿	0.000%