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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.77 | 33.30 | 32.24 | 33.27 | +3.52% | 0.43 | 0.82% |
| 2026-03-23 | 33.75 | 33.99 | 31.97 | 32.14 | -7.54% | 0.64 | 1.22% |
| 2026-03-20 | 35.07 | 35.63 | 34.70 | 34.76 | -1.22% | 0.47 | 0.84% |
| 2026-03-19 | 35.92 | 36.18 | 34.97 | 35.19 | -3.11% | 0.61 | 1.06% |
| 2026-03-18 | 35.49 | 36.47 | 35.41 | 36.32 | +2.37% | 0.37 | 0.64% |
| 2026-03-17 | 36.50 | 36.50 | 35.40 | 35.48 | -2.69% | 0.45 | 0.79% |
| 2026-03-16 | 36.33 | 36.46 | 35.71 | 36.46 | +0.44% | 0.38 | 0.66% |
| 2026-03-13 | 36.37 | 36.90 | 36.25 | 36.30 | -0.98% | 0.31 | 0.52% |
| 2026-03-12 | 37.50 | 37.63 | 36.59 | 36.66 | -2.34% | 0.39 | 0.66% |
| 2026-03-11 | 37.92 | 38.15 | 37.46 | 37.54 | -0.45% | 0.39 | 0.64% |
| 2026-03-10 | 36.82 | 37.81 | 36.82 | 37.71 | +3.83% | 0.57 | 0.95% |
| 2026-03-09 | 36.80 | 36.82 | 35.40 | 36.32 | -1.94% | 0.67 | 1.17% |
| 2026-03-06 | 37.00 | 37.44 | 36.82 | 37.04 | +0.16% | 0.35 | 0.58% |
| 2026-03-05 | 36.69 | 37.77 | 36.69 | 36.98 | +2.69% | 0.58 | 0.97% |
| 2026-03-04 | 36.37 | 36.75 | 35.93 | 36.01 | -1.80% | 0.48 | 0.82% |
| 2026-03-03 | 38.08 | 38.51 | 36.61 | 36.67 | -3.37% | 0.70 | 1.17% |
| 2026-03-02 | 38.55 | 38.85 | 37.74 | 37.95 | -3.11% | 0.82 | 1.34% |
| 2026-02-27 | 39.85 | 39.85 | 38.80 | 39.17 | -2.12% | 0.76 | 1.21% |
| 2026-02-26 | 39.13 | 40.24 | 38.80 | 40.02 | +2.48% | 0.95 | 1.48% |
| 2026-02-25 | 38.80 | 39.31 | 38.73 | 39.05 | +0.13% | 0.50 | 0.79% |