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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.12 | 25.37 | 24.53 | 25.23 | +0.80% | 1.06 | 2.65% |
| 2025-06-24 | 24.02 | 25.28 | 24.02 | 25.03 | +3.56% | 1.68 | 4.21% |
| 2025-06-23 | 23.15 | 24.77 | 22.88 | 24.17 | +4.32% | 0.96 | 2.50% |
| 2025-06-20 | 23.15 | 23.61 | 23.06 | 23.17 | -0.77% | 0.25 | 0.67% |
| 2025-06-19 | 23.35 | 23.70 | 23.12 | 23.35 | -0.68% | 0.28 | 0.75% |
| 2025-06-18 | 23.28 | 23.51 | 23.06 | 23.51 | +0.94% | 0.23 | 0.62% |
| 2025-06-17 | 23.44 | 23.65 | 23.22 | 23.29 | -0.38% | 0.18 | 0.48% |
| 2025-06-16 | 23.23 | 23.68 | 23.20 | 23.38 | -0.13% | 0.27 | 0.71% |
| 2025-06-13 | 23.66 | 23.87 | 23.30 | 23.41 | -0.59% | 0.32 | 0.84% |
| 2025-06-12 | 23.47 | 23.67 | 23.39 | 23.55 | +0.34% | 0.20 | 0.53% |
| 2025-06-11 | 23.58 | 23.94 | 23.41 | 23.47 | -0.47% | 0.27 | 0.72% |
| 2025-06-10 | 24.04 | 24.04 | 23.40 | 23.58 | -1.46% | 0.26 | 0.69% |
| 2025-06-09 | 23.58 | 24.09 | 23.57 | 23.93 | +1.74% | 0.35 | 0.92% |
| 2025-06-06 | 23.58 | 23.76 | 23.39 | 23.52 | +0.21% | 0.37 | 0.99% |
| 2025-06-05 | 23.23 | 23.59 | 23.21 | 23.47 | +0.70% | 0.45 | 1.15% |
| 2025-06-04 | 23.00 | 23.48 | 23.00 | 23.31 | +1.33% | 0.28 | 0.71% |
| 2025-06-03 | 22.84 | 23.12 | 22.68 | 23.00 | +0.76% | 0.23 | 0.60% |
| 2025-05-30 | 23.12 | 23.34 | 22.70 | 22.83 | -1.61% | 0.35 | 0.90% |
| 2025-05-29 | 22.78 | 23.29 | 22.78 | 23.20 | +1.47% | 0.30 | 0.78% |
| 2025-05-28 | 22.92 | 23.02 | 22.78 | 22.87 | -0.33% | 0.20 | 0.53% |