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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.84 | 23.05 | 22.77 | 22.94 | 0.00% | 0.29 | 0.75% |
| 2025-05-26 | 22.83 | 23.06 | 22.73 | 22.94 | +0.04% | 0.24 | 0.62% |
| 2025-05-23 | 23.02 | 23.30 | 22.85 | 22.93 | -0.54% | 0.23 | 0.59% |
| 2025-05-22 | 23.09 | 23.51 | 22.96 | 23.06 | -0.87% | 0.28 | 0.73% |
| 2025-05-21 | 23.46 | 23.61 | 23.12 | 23.26 | -1.10% | 0.32 | 0.82% |
| 2025-05-20 | 23.31 | 23.63 | 23.16 | 23.52 | +0.53% | 0.24 | 0.61% |
| 2025-05-19 | 23.59 | 23.62 | 23.20 | 23.39 | -0.20% | 0.30 | 0.78% |
| 2025-05-16 | 22.99 | 23.75 | 22.95 | 23.44 | +2.17% | 0.60 | 1.54% |
| 2025-05-15 | 23.16 | 23.28 | 22.94 | 22.94 | -0.33% | 0.42 | 1.08% |
| 2025-05-14 | 23.72 | 23.79 | 22.96 | 23.02 | -4.08% | 0.66 | 1.70% |
| 2025-05-13 | 23.97 | 24.22 | 23.66 | 24.00 | +1.79% | 0.53 | 1.32% |
| 2025-05-12 | 23.55 | 23.74 | 23.37 | 23.58 | +1.15% | 0.32 | 0.82% |
| 2025-05-09 | 23.38 | 23.60 | 23.14 | 23.31 | -0.74% | 0.35 | 0.88% |
| 2025-05-08 | 23.10 | 23.59 | 22.98 | 23.48 | +2.00% | 0.50 | 1.27% |
| 2025-05-07 | 23.00 | 23.10 | 22.76 | 23.02 | +1.10% | 0.49 | 1.27% |
| 2025-05-06 | 22.42 | 22.78 | 22.35 | 22.77 | +1.54% | 0.61 | 1.61% |