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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.79 | 39.11 | 38.12 | 39.00 | +0.96% | 0.47 | 0.76% |
| 2026-02-13 | 38.73 | 39.20 | 38.55 | 38.63 | -0.75% | 0.40 | 0.65% |
| 2026-02-12 | 38.30 | 39.08 | 38.22 | 38.92 | +1.27% | 0.48 | 0.76% |
| 2026-02-11 | 38.47 | 39.30 | 38.35 | 38.43 | +0.08% | 0.52 | 0.84% |
| 2026-02-10 | 38.03 | 38.74 | 37.67 | 38.40 | +1.29% | 0.63 | 1.03% |
| 2026-02-09 | 37.58 | 37.97 | 37.25 | 37.91 | +2.21% | 0.50 | 0.82% |
| 2026-02-06 | 36.90 | 37.59 | 36.56 | 37.09 | +0.22% | 0.40 | 0.67% |
| 2026-02-05 | 37.41 | 37.70 | 36.95 | 37.01 | -1.17% | 0.45 | 0.75% |
| 2026-02-04 | 38.25 | 38.52 | 37.07 | 37.45 | -2.78% | 0.78 | 1.28% |
| 2026-02-03 | 37.97 | 38.64 | 37.50 | 38.52 | +2.26% | 0.79 | 1.29% |
| 2026-02-02 | 39.25 | 39.35 | 37.67 | 37.67 | -4.05% | 1.01 | 1.65% |
| 2026-01-30 | 39.10 | 39.28 | 37.60 | 39.26 | -0.48% | 1.20 | 1.95% |
| 2026-01-29 | 41.18 | 41.72 | 39.28 | 39.45 | -4.59% | 1.26 | 1.94% |
| 2026-01-28 | 41.63 | 41.90 | 41.05 | 41.35 | -1.73% | 0.90 | 1.35% |
| 2026-01-27 | 41.74 | 42.30 | 40.65 | 42.08 | -1.38% | 1.21 | 1.81% |
| 2026-01-26 | 42.46 | 42.67 | 40.68 | 42.67 | +1.02% | 1.73 | 2.61% |
| 2026-01-23 | 42.77 | 42.97 | 41.92 | 42.24 | -1.24% | 1.77 | 2.60% |
| 2026-01-22 | 40.49 | 43.57 | 40.00 | 42.77 | +5.76% | 3.60 | 5.36% |
| 2026-01-21 | 39.01 | 40.59 | 38.89 | 40.44 | +2.90% | 2.12 | 3.29% |
| 2026-01-20 | 40.30 | 40.30 | 38.88 | 39.30 | -2.02% | 1.38 | 2.19% |