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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.46 | 41.87 | 40.55 | 41.23 | -1.55% | 0.74 | 1.12% |
| 2025-10-22 | 41.80 | 42.55 | 41.41 | 41.88 | -0.59% | 0.64 | 0.96% |
| 2025-10-21 | 41.41 | 42.66 | 41.06 | 42.13 | +2.23% | 1.01 | 1.51% |
| 2025-10-20 | 41.17 | 42.15 | 40.68 | 41.21 | +1.05% | 1.10 | 1.65% |
| 2025-10-17 | 41.84 | 42.36 | 40.66 | 40.78 | -3.09% | 0.99 | 1.49% |
| 2025-10-16 | 43.54 | 43.66 | 41.57 | 42.08 | -3.38% | 1.17 | 1.71% |
| 2025-10-15 | 41.72 | 43.85 | 40.94 | 43.55 | +4.21% | 1.87 | 2.75% |
| 2025-10-14 | 44.57 | 44.98 | 41.30 | 41.79 | -5.56% | 1.72 | 2.49% |
| 2025-10-13 | 42.58 | 45.17 | 41.57 | 44.25 | -2.79% | 1.68 | 2.39% |
| 2025-10-10 | 46.47 | 46.98 | 44.94 | 45.52 | -2.40% | 1.53 | 2.08% |
| 2025-10-09 | 47.89 | 48.47 | 45.98 | 46.64 | -2.53% | 2.26 | 2.99% |
| 2025-09-30 | 50.40 | 51.27 | 47.47 | 47.85 | -5.47% | 3.43 | 4.42% |
| 2025-09-29 | 50.30 | 52.30 | 49.29 | 50.62 | -0.08% | 2.27 | 2.78% |
| 2025-09-26 | 51.10 | 56.30 | 49.80 | 50.66 | -1.15% | 3.53 | 4.15% |
| 2025-09-25 | 50.00 | 51.86 | 49.70 | 51.25 | +2.50% | 2.05 | 2.51% |
| 2025-09-24 | 49.63 | 50.15 | 48.15 | 50.00 | +0.50% | 1.07 | 1.35% |
| 2025-09-23 | 50.28 | 50.98 | 48.52 | 49.75 | -0.52% | 1.51 | 1.89% |
| 2025-09-22 | 49.60 | 50.87 | 48.28 | 50.01 | +1.07% | 1.91 | 2.39% |
| 2025-09-19 | 51.20 | 51.80 | 48.70 | 49.48 | -4.70% | 2.30 | 2.88% |
| 2025-09-18 | 50.11 | 54.50 | 50.11 | 51.92 | +3.63% | 3.48 | 4.11% |