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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.90 | 29.38 | 27.58 | 28.65 | +2.61% | 1.67 | 3.63% |
| 2025-07-22 | 28.23 | 28.68 | 27.70 | 27.92 | -1.69% | 1.01 | 2.23% |
| 2025-07-21 | 28.89 | 29.38 | 28.30 | 28.40 | -1.53% | 1.30 | 2.83% |
| 2025-07-18 | 28.55 | 28.98 | 28.13 | 28.84 | +0.38% | 1.15 | 2.52% |
| 2025-07-17 | 28.70 | 29.18 | 28.36 | 28.73 | 0.00% | 1.28 | 2.79% |
| 2025-07-16 | 30.00 | 30.11 | 28.71 | 28.73 | -5.80% | 2.28 | 4.91% |
| 2025-07-15 | 29.70 | 30.97 | 27.53 | 30.50 | +5.21% | 4.38 | 9.36% |
| 2025-07-14 | 26.40 | 28.99 | 26.35 | 28.99 | +10.02% | 1.11 | 2.46% |
| 2025-07-11 | 26.67 | 26.79 | 26.20 | 26.35 | -1.13% | 0.39 | 0.91% |
| 2025-07-10 | 27.00 | 27.37 | 26.35 | 26.65 | -0.97% | 0.42 | 0.98% |
| 2025-07-09 | 27.45 | 27.50 | 26.89 | 26.91 | -1.57% | 0.42 | 0.97% |
| 2025-07-08 | 26.34 | 27.77 | 26.16 | 27.34 | +3.80% | 0.96 | 2.19% |
| 2025-07-07 | 26.53 | 26.60 | 25.86 | 26.34 | -1.39% | 0.69 | 1.65% |
| 2025-07-04 | 26.97 | 27.19 | 26.65 | 26.71 | -0.41% | 0.57 | 1.33% |
| 2025-07-03 | 26.25 | 27.05 | 26.25 | 26.82 | +1.55% | 0.50 | 1.17% |
| 2025-07-02 | 26.50 | 26.78 | 26.14 | 26.41 | -1.46% | 0.51 | 1.20% |
| 2025-07-01 | 26.71 | 27.25 | 26.09 | 26.80 | +0.75% | 1.21 | 2.82% |
| 2025-06-30 | 26.10 | 27.01 | 26.00 | 26.60 | +2.66% | 1.30 | 3.07% |
| 2025-06-27 | 25.02 | 26.12 | 24.83 | 25.91 | +3.64% | 0.89 | 2.16% |
| 2025-06-26 | 25.30 | 25.50 | 24.97 | 25.00 | -0.91% | 0.55 | 1.37% |