依米康

sz300249 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.90

涨跌幅

-1.00%

成交量

8,012,200 股

成交额

96,174,320 元

换手率

2.14%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.99	11.90	12.20	11.82	-1.00%	8,012,200	96,174,320	2.14
2026-10-13	11.85	12.02	12.15	11.53	+0.25%	9,043,800	107,124,128	2.42
2026-10-12	11.95	11.99	12.15	11.86	+0.08%	8,952,600	107,674,384	2.39
2026-10-09	12.04	11.98	12.05	11.31	-0.91%	11,475,400	134,127,312	3.07
2026-10-08	12.51	12.09	12.61	11.92	-2.34%	8,735,300	106,483,088	2.33
2026-09-30	12.70	12.38	12.83	12.36	-2.13%	7,163,900	89,766,576	1.91
2026-09-29	12.51	12.65	12.76	12.45	+0.80%	6,083,100	76,945,616	1.63
2026-09-28	13.30	12.55	13.35	12.48	-5.71%	11,311,100	143,794,752	3.02
2026-09-24	13.48	13.31	13.63	13.31	-1.70%	7,471,200	100,481,424	2.00
2026-09-23	13.50	13.54	13.76	13.42	+0.22%	10,460,500	142,120,624	2.80
2026-09-22	13.79	13.51	13.80	13.44	-1.31%	11,279,500	153,598,000	3.02
2026-09-21	13.45	13.69	13.80	13.41	+1.63%	13,529,600	184,583,376	3.62
2026-09-18	13.77	13.47	13.87	13.27	+1.89%	15,918,800	214,871,104	4.26
2026-09-17	13.01	13.22	13.37	12.99	+1.07%	12,580,800	166,297,856	3.36
2026-09-16	12.74	13.08	13.19	12.50	+3.24%	11,753,200	151,821,616	3.14
2026-09-15	12.85	12.67	13.02	12.67	-1.40%	8,163,500	104,918,696	2.18
2026-09-14	12.70	12.85	12.95	12.59	+0.78%	7,493,300	95,978,496	2.00
2026-09-11	12.80	12.75	12.97	12.47	-2.22%	11,845,800	150,524,032	3.17
2026-09-10	13.10	13.04	13.28	12.99	-1.81%	9,721,200	127,363,384	2.60
2026-09-09	13.43	13.28	13.45	13.12	-0.23%	11,052,000	146,654,272	2.95
2026-09-08	13.47	13.31	13.59	13.26	-1.70%	12,796,900	170,935,040	3.42
2026-09-07	13.50	13.54	13.67	13.26	+0.74%	13,794,900	186,270,080	3.69
2026-09-04	13.96	13.44	14.06	13.36	-4.41%	25,578,200	349,748,096	6.84
2026-09-03	13.92	14.06	14.19	13.61	+2.85%	27,537,100	384,457,024	7.36
2026-09-02	13.46	13.67	13.95	13.45	-0.36%	16,282,900	224,053,296	4.35
2026-09-01	13.74	13.72	13.79	13.39	-0.15%	19,315,300	262,210,800	5.16
2026-08-31	12.71	13.74	13.80	12.71	+5.69%	27,776,900	373,936,448	7.42
2026-08-28	13.24	13.00	13.40	12.99	-2.03%	17,510,700	230,503,456	4.68
2026-08-27	12.81	13.27	13.32	12.80	+3.19%	18,613,900	245,268,928	4.98
2026-08-26	13.05	12.86	13.29	12.73	-1.46%	13,768,900	178,107,824	3.68

需要全历史数据与程序化访问？查看依米康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300249 获取全部历史日线。