依米康(300249)股票信息
| 股票代码 | 300249 |
| 股票名称 | 依米康 |
| 最新价/元 | 10.32 |
| 涨跌额/元 | 1.53 |
| 涨跌幅/% | 17.41 |
| 买入/元 | 10.32 |
| 卖出/元 | 10.33 |
| 昨收/元 | 8.79 |
| 今开/元 | 10.40 |
| 最高/元 | 10.44 |
| 最低/元 | 9.18 |
| 成交量/手 | 635545.52 |
| 成交额/万 | 62660.86 |
| 股净值/元 | -20.99 |
| 市净率 | 10.96 |
| 总市值/万 | 454583.61 |
| 流通值/万 | 385552.03 |
| 换手率/% | 17.01 |
| 入市日期 | 2011-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
依米康(300249)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 10.40 | 10.32 | 1.53 | 17.41 | 635545.52 | 62660.86 | 17.01 |
| 2024-09-30 | 7.91 | 8.79 | 1.22 | 16.12 | 555301.38 | 46358.92 | 14.86 |
| 2024-09-27 | 7.09 | 7.57 | 0.58 | 8.30 | 379715.08 | 28124.91 | 10.16 |
| 2024-09-26 | 6.88 | 6.99 | 0.07 | 1.01 | 166633.19 | 11578.35 | 4.46 |
| 2024-09-25 | 6.93 | 6.92 | 0.03 | 0.44 | 223336.00 | 15613.17 | 5.98 |
| 2024-09-24 | 6.78 | 6.89 | 0.14 | 2.07 | 190149.90 | 12997.27 | 5.09 |
| 2024-09-23 | 6.60 | 6.75 | 0.09 | 1.35 | 116922.65 | 7854.47 | 3.13 |
| 2024-09-20 | 6.59 | 6.66 | 0.06 | 0.91 | 112965.53 | 7528.67 | 3.02 |
| 2024-09-19 | 6.40 | 6.60 | 0.24 | 3.77 | 101641.00 | 6629.44 | 2.72 |
| 2024-09-18 | 6.50 | 6.36 | -0.06 | -0.94 | 78059.67 | 4950.70 | 2.09 |
| 2024-09-13 | 6.65 | 6.42 | -0.22 | -3.31 | 109733.81 | 7152.05 | 2.94 |
| 2024-09-12 | 6.71 | 6.64 | -0.05 | -0.75 | 115711.00 | 7735.91 | 3.10 |
| 2024-09-11 | 6.81 | 6.69 | -0.20 | -2.90 | 136552.00 | 9161.28 | 3.66 |
| 2024-09-10 | 6.86 | 6.89 | 0.05 | 0.73 | 210621.00 | 14258.59 | 5.64 |
| 2024-09-09 | 6.58 | 6.84 | 0.24 | 3.64 | 260859.65 | 17653.95 | 6.98 |
| 2024-09-06 | 6.73 | 6.60 | -0.14 | -2.08 | 94429.00 | 6259.48 | 2.53 |
| 2024-09-05 | 6.67 | 6.74 | 0.11 | 1.66 | 122064.00 | 8191.32 | 3.27 |
| 2024-09-04 | 6.69 | 6.63 | -0.12 | -1.78 | 100624.73 | 6687.82 | 2.69 |
| 2024-09-03 | 6.53 | 6.75 | 0.16 | 2.43 | 116799.87 | 7804.83 | 3.13 |
| 2024-09-02 | 6.68 | 6.59 | -0.09 | -1.35 | 94893.87 | 6337.99 | 2.54 |
| 2024-08-30 | 6.55 | 6.68 | 0.13 | 1.99 | 142120.60 | 9523.53 | 3.80 |
| 2024-08-29 | 6.43 | 6.55 | 0.13 | 2.03 | 80049.00 | 5201.41 | 2.14 |
| 2024-08-28 | 6.34 | 6.42 | 0.06 | 0.94 | 83892.15 | 5368.01 | 2.25 |
| 2024-08-27 | 6.61 | 6.36 | -0.27 | -4.07 | 109227.00 | 7051.99 | 2.92 |
| 2024-08-26 | 6.48 | 6.63 | 0.15 | 2.32 | 119064.15 | 7869.26 | 3.19 |
| 2024-08-23 | 6.33 | 6.48 | 0.13 | 2.05 | 97104.11 | 6248.69 | 2.60 |
| 2024-08-22 | 6.45 | 6.35 | -0.13 | -2.01 | 87013.00 | 5639.58 | 2.33 |
| 2024-08-21 | 6.44 | 6.48 | 0.06 | 0.94 | 101680.48 | 6657.22 | 2.72 |
| 2024-08-20 | 6.55 | 6.42 | -0.19 | -2.87 | 78225.00 | 5047.87 | 2.09 |
| 2024-08-19 | 6.65 | 6.61 | -0.03 | -0.45 | 82015.20 | 5429.32 | 2.20 |
| 2024-08-16 | 6.54 | 6.64 | 0.09 | 1.37 | 102042.00 | 6763.15 | 2.73 |
| 2024-08-15 | 6.31 | 6.55 | 0.19 | 2.99 | 108461.00 | 7026.77 | 2.90 |
| 2024-08-14 | 6.28 | 6.36 | 0.10 | 1.60 | 66701.48 | 4228.18 | 1.79 |
| 2024-08-13 | 6.16 | 6.26 | 0.10 | 1.62 | 44224.00 | 2742.91 | 1.18 |
| 2024-08-12 | 6.25 | 6.16 | -0.08 | -1.28 | 56941.00 | 3523.79 | 1.52 |
| 2024-08-09 | 6.32 | 6.24 | -0.06 | -0.95 | 64611.00 | 4057.88 | 1.73 |
| 2024-08-08 | 6.44 | 6.30 | -0.15 | -2.33 | 74347.20 | 4701.55 | 1.99 |
| 2024-08-07 | 6.36 | 6.45 | 0.10 | 1.58 | 71440.79 | 4611.92 | 1.91 |
| 2024-08-06 | 6.31 | 6.35 | 0.09 | 1.44 | 69237.00 | 4373.38 | 1.85 |
| 2024-08-05 | 6.42 | 6.26 | -0.25 | -3.84 | 92682.03 | 5914.32 | 2.48 |
| 2024-08-02 | 6.63 | 6.51 | -0.18 | -2.69 | 83895.00 | 5542.67 | 2.25 |
| 2024-08-01 | 6.75 | 6.69 | -0.01 | -0.15 | 103630.03 | 6970.94 | 2.77 |
| 2024-07-31 | 6.50 | 6.70 | 0.15 | 2.29 | 105033.00 | 6996.66 | 2.81 |
| 2024-07-30 | 6.43 | 6.55 | 0.05 | 0.77 | 78921.61 | 5154.39 | 2.11 |
| 2024-07-29 | 6.38 | 6.50 | 0.12 | 1.88 | 92486.00 | 5983.50 | 2.48 |
| 2024-07-26 | 6.24 | 6.38 | 0.11 | 1.75 | 87823.00 | 5573.41 | 2.35 |
| 2024-07-25 | 6.20 | 6.27 | -0.14 | -2.18 | 121165.14 | 7580.80 | 3.24 |
| 2024-07-24 | 6.40 | 6.41 | 0.02 | 0.31 | 170045.61 | 11069.13 | 4.55 |
| 2024-07-23 | 6.45 | 6.39 | -0.08 | -1.24 | 101466.25 | 6585.38 | 2.72 |
| 2024-07-22 | 6.43 | 6.47 | 0.07 | 1.09 | 94481.22 | 6120.71 | 2.53 |
| 2024-07-19 | 6.50 | 6.40 | -0.13 | -1.99 | 122754.10 | 7915.44 | 3.29 |
| 2024-07-18 | 6.60 | 6.53 | -0.28 | -4.11 | 191778.00 | 12380.77 | 5.13 |
| 2024-07-17 | 6.67 | 6.81 | 0.11 | 1.64 | 241470.86 | 16687.02 | 6.46 |
| 2024-07-16 | 6.66 | 6.70 | 0.09 | 1.36 | 142748.00 | 9469.44 | 3.82 |
| 2024-07-15 | 6.80 | 6.61 | -0.30 | -4.34 | 132753.00 | 8856.21 | 3.55 |
| 2024-07-12 | 6.70 | 6.91 | 0.14 | 2.07 | 230995.00 | 16008.72 | 6.18 |
| 2024-07-11 | 6.73 | 6.77 | 0.20 | 3.04 | 144358.98 | 9743.35 | 3.86 |
| 2024-07-10 | 6.45 | 6.57 | 0.19 | 2.98 | 161348.00 | 10750.94 | 4.32 |
| 2024-07-09 | 6.19 | 6.38 | 0.17 | 2.74 | 69604.00 | 4369.71 | 1.86 |
| 2024-07-08 | 6.48 | 6.21 | -0.20 | -3.12 | 57138.12 | 3584.08 | 1.53 |
| 2024-07-05 | 6.17 | 6.41 | 0.20 | 3.22 | 79801.88 | 5057.21 | 2.14 |
| 2024-07-04 | 6.44 | 6.21 | -0.22 | -3.42 | 53449.00 | 3362.71 | 1.43 |
| 2024-07-03 | 6.55 | 6.43 | -0.16 | -2.43 | 52102.00 | 3381.07 | 1.39 |
| 2024-07-02 | 6.43 | 6.59 | 0.14 | 2.17 | 80461.00 | 5302.28 | 2.15 |
| 2024-07-01 | 6.49 | 6.45 | -0.03 | -0.46 | 62315.00 | 3990.97 | 1.67 |
| 2024-06-28 | 6.47 | 6.48 | 0.01 | 0.16 | 66069.00 | 4333.00 | 1.77 |
| 2024-06-27 | 6.55 | 6.47 | -0.07 | -1.07 | 90303.00 | 5940.68 | 2.42 |
| 2024-06-26 | 6.10 | 6.54 | 0.40 | 6.52 | 93120.00 | 5915.80 | 2.49 |
| 2024-06-25 | 6.29 | 6.14 | -0.08 | -1.29 | 62493.36 | 3864.19 | 1.67 |
| 2024-06-24 | 6.44 | 6.22 | -0.35 | -5.33 | 76619.00 | 4830.92 | 2.05 |
| 2024-06-21 | 6.57 | 6.57 | 0.02 | 0.31 | 55917.00 | 3652.77 | 1.50 |
| 2024-06-20 | 6.72 | 6.55 | -0.22 | -3.25 | 69434.00 | 4600.53 | 1.86 |
| 2024-06-19 | 6.77 | 6.77 | 0.04 | 0.59 | 76227.50 | 5167.33 | 2.04 |
| 2024-06-18 | 6.59 | 6.73 | 0.13 | 1.97 | 81156.00 | 5440.33 | 2.17 |
| 2024-06-17 | 6.66 | 6.60 | -0.07 | -1.05 | 72254.00 | 4794.40 | 1.93 |
| 2024-06-14 | 6.68 | 6.67 | 0.03 | 0.45 | 85567.79 | 5697.14 | 2.29 |
| 2024-06-13 | 6.72 | 6.64 | -0.14 | -2.07 | 144716.00 | 9681.59 | 3.87 |
| 2024-06-12 | 6.36 | 6.78 | 0.38 | 5.94 | 207984.00 | 13965.76 | 5.57 |
| 2024-06-11 | 6.25 | 6.40 | 0.13 | 2.07 | 84602.00 | 5323.21 | 2.26 |
| 2024-06-07 | 6.20 | 6.27 | 0.19 | 3.13 | 87142.48 | 5418.61 | 2.33 |
| 2024-06-06 | 6.47 | 6.08 | -0.36 | -5.59 | 120188.00 | 7455.55 | 3.22 |
| 2024-06-05 | 6.55 | 6.44 | -0.11 | -1.68 | 58541.00 | 3816.59 | 1.57 |
| 2024-06-04 | 6.84 | 6.55 | -0.29 | -4.24 | 118735.50 | 7821.09 | 3.18 |
| 2024-06-03 | 6.90 | 6.84 | -0.09 | -1.30 | 80034.00 | 5463.84 | 2.14 |
| 2024-05-31 | 6.88 | 6.93 | 0.10 | 1.46 | 78948.00 | 5462.40 | 2.11 |
| 2024-05-30 | 6.84 | 6.83 | -0.07 | -1.01 | 60346.00 | 4124.53 | 1.62 |
| 2024-05-29 | 6.80 | 6.90 | 0.10 | 1.47 | 83117.13 | 5743.63 | 2.22 |
| 2024-05-28 | 6.90 | 6.80 | -0.11 | -1.59 | 72152.03 | 4952.06 | 1.93 |
| 2024-05-27 | 6.96 | 6.91 | -0.10 | -1.43 | 109573.00 | 7503.13 | 2.93 |
| 2024-05-24 | 6.95 | 7.01 | 0.06 | 0.86 | 150702.54 | 10628.33 | 4.03 |
| 2024-05-23 | 7.19 | 6.95 | -0.31 | -4.27 | 149763.80 | 10521.90 | 4.01 |
| 2024-05-22 | 7.07 | 7.26 | 0.19 | 2.69 | 200956.00 | 14589.96 | 5.38 |
| 2024-05-21 | 7.07 | 7.07 | -0.02 | -0.28 | 68569.00 | 4858.47 | 1.84 |
| 2024-05-20 | 7.11 | 7.09 | -0.04 | -0.56 | 99097.40 | 7026.39 | 2.65 |
| 2024-05-17 | 7.20 | 7.13 | 0.03 | 0.42 | 94577.31 | 6711.63 | 2.53 |
| 2024-05-16 | 6.89 | 7.10 | 0.22 | 3.20 | 120019.18 | 8485.51 | 3.21 |
| 2024-05-15 | 6.85 | 6.88 | -0.03 | -0.43 | 77326.00 | 5349.21 | 2.07 |
| 2024-05-14 | 6.81 | 6.91 | 0.14 | 2.07 | 81751.00 | 5613.58 | 2.19 |
| 2024-05-13 | 6.96 | 6.77 | -0.25 | -3.56 | 101021.00 | 6872.30 | 2.70 |
| 2024-05-10 | 7.25 | 7.02 | -0.23 | -3.17 | 105081.12 | 7417.79 | 2.81 |
日K线
周K线
月K线
