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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.29 | 35.72 | 35.01 | 35.04 | -0.74% | 0.42 | 0.73% |
| 2025-12-17 | 34.80 | 35.39 | 34.48 | 35.30 | +0.89% | 0.57 | 1.01% |
| 2025-12-16 | 35.62 | 35.66 | 34.70 | 34.99 | -1.02% | 0.47 | 0.83% |
| 2025-12-15 | 35.67 | 35.88 | 35.23 | 35.35 | -1.59% | 0.43 | 0.76% |
| 2025-12-12 | 35.80 | 36.00 | 35.12 | 35.92 | +0.08% | 0.72 | 1.25% |
| 2025-12-11 | 36.67 | 36.67 | 35.81 | 35.89 | -1.73% | 0.55 | 0.95% |
| 2025-12-10 | 36.16 | 36.64 | 35.74 | 36.52 | +0.14% | 0.50 | 0.86% |
| 2025-12-09 | 36.42 | 37.30 | 36.20 | 36.47 | +0.14% | 0.88 | 1.50% |
| 2025-12-08 | 36.10 | 36.75 | 35.96 | 36.42 | +1.31% | 0.77 | 1.32% |
| 2025-12-05 | 35.41 | 36.19 | 34.96 | 35.95 | +1.52% | 0.60 | 1.04% |
| 2025-12-04 | 35.27 | 35.66 | 34.70 | 35.41 | +0.71% | 0.55 | 0.97% |
| 2025-12-03 | 36.13 | 36.22 | 35.00 | 35.16 | -2.71% | 0.71 | 1.25% |
| 2025-12-02 | 36.73 | 36.73 | 35.77 | 36.14 | -1.47% | 0.76 | 1.32% |
| 2025-12-01 | 35.85 | 36.76 | 35.46 | 36.68 | +2.17% | 1.16 | 2.00% |
| 2025-11-28 | 35.00 | 35.90 | 34.59 | 35.90 | -0.33% | 0.70 | 1.22% |
| 2025-11-27 | 35.26 | 36.33 | 35.26 | 36.02 | +1.72% | 0.79 | 1.36% |
| 2025-11-26 | 35.62 | 36.12 | 35.25 | 35.41 | -1.34% | 0.58 | 1.02% |
| 2025-11-25 | 35.73 | 36.45 | 35.62 | 35.89 | +2.37% | 0.82 | 1.42% |
| 2025-11-24 | 35.00 | 35.26 | 34.60 | 35.06 | +0.06% | 0.55 | 0.98% |
| 2025-11-21 | 35.54 | 35.87 | 34.66 | 35.04 | -2.12% | 0.68 | 1.21% |