易德龙 sh.603380
40.88
-5.19%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.00 | 43.50 | 40.34 | 40.88 | -5.19% | 3.01 | 4.55% |
| 2026-05-22 | 43.06 | 44.61 | 42.80 | 43.12 | +0.98% | 2.42 | 3.48% |
| 2026-05-21 | 43.50 | 44.98 | 42.48 | 42.70 | -0.88% | 3.61 | 5.13% |
| 2026-05-20 | 43.53 | 44.50 | 42.50 | 43.08 | -0.05% | 4.63 | 6.67% |
| 2026-05-19 | 39.30 | 43.10 | 39.30 | 43.10 | +10.01% | 3.51 | 5.25% |
| 2026-05-18 | 37.30 | 39.87 | 37.09 | 39.18 | +5.61% | 2.48 | 4.00% |
| 2026-05-15 | 36.83 | 38.15 | 36.82 | 37.10 | +0.38% | 1.07 | 1.77% |
| 2026-05-14 | 37.80 | 37.94 | 36.85 | 36.96 | -1.33% | 1.01 | 1.68% |
| 2026-05-13 | 36.97 | 37.82 | 36.70 | 37.46 | +1.24% | 1.31 | 2.18% |
| 2026-05-12 | 38.37 | 38.44 | 36.82 | 37.00 | -3.55% | 1.44 | 2.41% |
| 2026-05-11 | 39.25 | 39.38 | 37.95 | 38.36 | -2.19% | 1.56 | 2.54% |
| 2026-05-08 | 37.00 | 39.85 | 36.50 | 39.22 | +5.60% | 2.17 | 3.51% |
| 2026-05-07 | 36.85 | 37.36 | 36.76 | 37.14 | +0.90% | 0.71 | 1.18% |
| 2026-05-06 | 37.00 | 37.80 | 36.72 | 36.81 | -0.19% | 0.81 | 1.36% |
| 2026-04-30 | 35.90 | 37.21 | 35.77 | 36.88 | +2.22% | 0.79 | 1.34% |
| 2026-04-29 | 35.87 | 36.31 | 35.59 | 36.08 | -0.06% | 0.46 | 0.79% |
| 2026-04-28 | 36.80 | 36.90 | 35.80 | 36.10 | -2.17% | 0.62 | 1.07% |
| 2026-04-27 | 35.18 | 37.21 | 34.90 | 36.90 | +4.89% | 1.05 | 1.79% |
| 2026-04-24 | 34.94 | 35.38 | 34.61 | 35.18 | +0.17% | 0.56 | 0.99% |
| 2026-04-23 | 35.41 | 36.18 | 34.99 | 35.12 | -0.34% | 0.97 | 1.70% |