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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.00 | 36.48 | 35.64 | 35.80 | -0.58% | 0.40 | 0.70% |
| 2025-11-19 | 36.55 | 36.66 | 35.70 | 36.01 | -1.59% | 0.47 | 0.81% |
| 2025-11-18 | 36.79 | 37.07 | 36.35 | 36.59 | -0.19% | 0.56 | 0.95% |
| 2025-11-17 | 37.00 | 37.28 | 36.48 | 36.66 | -1.19% | 0.57 | 0.97% |
| 2025-11-14 | 37.35 | 37.50 | 36.90 | 37.10 | -0.67% | 0.61 | 1.03% |
| 2025-11-13 | 37.51 | 37.66 | 36.90 | 37.35 | -0.43% | 0.80 | 1.34% |
| 2025-11-12 | 37.81 | 37.81 | 37.00 | 37.51 | -0.79% | 0.72 | 1.21% |
| 2025-11-11 | 38.37 | 38.63 | 37.37 | 37.81 | -1.28% | 0.80 | 1.31% |
| 2025-11-10 | 39.49 | 39.95 | 37.94 | 38.30 | -3.01% | 0.85 | 1.38% |
| 2025-11-07 | 39.81 | 40.22 | 39.28 | 39.49 | -1.96% | 0.56 | 0.89% |
| 2025-11-06 | 39.76 | 40.76 | 39.43 | 40.28 | +1.46% | 1.21 | 1.88% |
| 2025-11-05 | 38.81 | 39.85 | 38.52 | 39.70 | +1.02% | 0.79 | 1.25% |
| 2025-11-04 | 40.69 | 40.81 | 39.23 | 39.30 | -3.70% | 1.11 | 1.74% |
| 2025-11-03 | 40.82 | 41.50 | 39.82 | 40.81 | +0.12% | 1.12 | 1.71% |
| 2025-10-31 | 40.41 | 41.47 | 40.22 | 40.76 | +0.74% | 0.79 | 1.21% |
| 2025-10-30 | 41.40 | 41.57 | 40.30 | 40.46 | -2.86% | 1.22 | 1.87% |
| 2025-10-29 | 42.65 | 42.80 | 41.25 | 41.65 | -2.37% | 1.45 | 2.17% |
| 2025-10-28 | 42.80 | 43.36 | 42.18 | 42.66 | +0.28% | 1.09 | 1.58% |
| 2025-10-27 | 43.09 | 43.78 | 42.16 | 42.54 | +0.09% | 1.22 | 1.78% |
| 2025-10-24 | 41.26 | 42.60 | 41.01 | 42.50 | +3.08% | 1.07 | 1.59% |