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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.82 | 40.85 | 39.06 | 40.11 | +1.21% | 2.37 | 3.69% |
| 2026-01-16 | 38.20 | 39.65 | 38.03 | 39.63 | +3.74% | 1.87 | 2.99% |
| 2026-01-15 | 38.73 | 38.85 | 37.30 | 38.20 | -1.88% | 1.89 | 3.11% |
| 2026-01-14 | 38.97 | 39.77 | 38.25 | 38.93 | -0.05% | 1.70 | 2.70% |
| 2026-01-13 | 40.16 | 40.18 | 38.72 | 38.95 | -3.01% | 1.62 | 2.56% |
| 2026-01-12 | 39.59 | 40.16 | 39.02 | 40.16 | +1.67% | 1.97 | 3.11% |
| 2026-01-09 | 38.69 | 39.50 | 38.40 | 39.50 | +2.20% | 1.68 | 2.67% |
| 2026-01-08 | 38.55 | 38.89 | 38.20 | 38.65 | -0.51% | 1.14 | 1.84% |
| 2026-01-07 | 38.55 | 39.19 | 38.28 | 38.85 | +0.99% | 1.23 | 1.98% |
| 2026-01-06 | 38.34 | 38.68 | 38.21 | 38.47 | 0.00% | 1.17 | 1.90% |
| 2026-01-05 | 38.00 | 38.87 | 37.65 | 38.47 | +1.24% | 1.43 | 2.32% |
| 2025-12-31 | 39.45 | 39.80 | 37.92 | 38.00 | -3.55% | 1.37 | 2.20% |
| 2025-12-30 | 38.56 | 39.60 | 38.56 | 39.40 | +1.00% | 1.40 | 2.23% |
| 2025-12-29 | 39.23 | 39.30 | 38.50 | 39.01 | -1.01% | 1.44 | 2.31% |
| 2025-12-26 | 39.95 | 39.99 | 39.05 | 39.41 | -2.38% | 2.26 | 3.57% |
| 2025-12-25 | 39.12 | 40.88 | 38.76 | 40.37 | +4.42% | 3.66 | 5.69% |
| 2025-12-24 | 38.37 | 39.40 | 38.37 | 38.66 | +0.73% | 1.93 | 3.10% |
| 2025-12-23 | 39.71 | 39.90 | 38.16 | 38.38 | -1.92% | 3.71 | 5.94% |
| 2025-12-22 | 35.74 | 39.13 | 35.67 | 39.13 | +10.01% | 1.09 | 1.76% |
| 2025-12-19 | 35.29 | 35.98 | 35.18 | 35.57 | +1.51% | 0.59 | 1.03% |