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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.17 | 40.30 | 39.20 | 39.96 | -2.06% | 1.32 | 2.08% |
| 2025-08-19 | 40.60 | 42.66 | 38.28 | 40.80 | +0.82% | 3.45 | 5.34% |
| 2025-08-18 | 41.46 | 42.27 | 39.20 | 40.47 | +0.92% | 4.04 | 6.16% |
| 2025-08-15 | 37.00 | 40.10 | 36.62 | 40.10 | +10.01% | 3.02 | 4.84% |
| 2025-08-14 | 38.94 | 38.94 | 36.35 | 36.45 | -5.91% | 2.80 | 4.70% |
| 2025-08-13 | 36.65 | 39.25 | 35.67 | 38.74 | +5.73% | 2.68 | 4.41% |
| 2025-08-12 | 36.55 | 38.38 | 36.05 | 36.64 | -0.97% | 2.55 | 4.30% |
| 2025-08-11 | 34.57 | 37.88 | 34.57 | 37.00 | +5.71% | 3.49 | 5.96% |
| 2025-08-08 | 34.30 | 35.48 | 32.77 | 35.00 | +2.64% | 3.14 | 5.72% |
| 2025-08-07 | 32.75 | 35.86 | 32.75 | 34.10 | +2.16% | 4.24 | 7.61% |
| 2025-08-06 | 33.83 | 34.48 | 32.50 | 33.38 | +0.82% | 4.81 | 9.02% |
| 2025-08-05 | 30.70 | 33.11 | 30.66 | 33.11 | +10.00% | 3.04 | 5.76% |
| 2025-08-04 | 29.15 | 30.13 | 28.80 | 30.10 | +2.73% | 1.04 | 2.20% |
| 2025-08-01 | 29.45 | 30.00 | 29.00 | 29.30 | -0.24% | 0.99 | 2.10% |
| 2025-07-31 | 29.88 | 30.46 | 29.30 | 29.37 | -2.68% | 1.62 | 3.38% |
| 2025-07-30 | 29.30 | 32.41 | 29.30 | 30.18 | +2.44% | 2.86 | 5.74% |
| 2025-07-29 | 28.53 | 29.78 | 28.41 | 29.46 | +3.15% | 1.18 | 2.52% |
| 2025-07-28 | 28.42 | 28.63 | 28.13 | 28.56 | +1.20% | 0.68 | 1.49% |
| 2025-07-25 | 28.29 | 28.43 | 27.99 | 28.22 | 0.00% | 0.56 | 1.23% |
| 2025-07-24 | 28.08 | 28.57 | 27.90 | 28.22 | -1.50% | 0.83 | 1.83% |