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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.90 | 51.50 | 49.49 | 50.10 | -1.61% | 2.80 | 3.47% |
| 2025-09-16 | 49.98 | 51.49 | 48.94 | 50.92 | +2.45% | 2.61 | 3.24% |
| 2025-09-15 | 48.26 | 50.75 | 46.50 | 49.70 | +2.98% | 3.17 | 4.05% |
| 2025-09-12 | 44.40 | 49.30 | 43.99 | 48.26 | +7.27% | 3.83 | 5.02% |
| 2025-09-11 | 40.89 | 44.99 | 40.61 | 44.99 | +10.00% | 2.54 | 3.67% |
| 2025-09-10 | 41.02 | 41.70 | 40.43 | 40.90 | 0.00% | 0.80 | 1.21% |
| 2025-09-09 | 42.00 | 42.38 | 40.51 | 40.90 | -3.38% | 1.87 | 2.82% |
| 2025-09-08 | 44.30 | 44.30 | 41.90 | 42.33 | -4.88% | 1.94 | 2.83% |
| 2025-09-05 | 42.00 | 44.51 | 41.45 | 44.50 | +5.80% | 1.75 | 2.52% |
| 2025-09-04 | 44.48 | 45.01 | 41.10 | 42.06 | -5.70% | 2.45 | 3.58% |
| 2025-09-03 | 45.00 | 47.26 | 44.16 | 44.60 | -2.19% | 2.36 | 3.20% |
| 2025-09-02 | 44.27 | 45.82 | 43.01 | 45.60 | +4.16% | 3.39 | 4.75% |
| 2025-09-01 | 43.50 | 45.00 | 42.77 | 43.78 | +0.78% | 2.03 | 2.89% |
| 2025-08-29 | 41.55 | 44.32 | 40.72 | 43.44 | +4.85% | 2.73 | 3.98% |
| 2025-08-28 | 39.15 | 42.00 | 39.15 | 41.43 | +7.03% | 3.00 | 4.55% |
| 2025-08-27 | 40.59 | 41.11 | 38.60 | 38.71 | -4.37% | 1.82 | 2.86% |
| 2025-08-26 | 40.92 | 41.02 | 39.70 | 40.48 | -0.30% | 0.99 | 1.53% |
| 2025-08-25 | 40.08 | 40.77 | 39.28 | 40.60 | +1.68% | 1.73 | 2.69% |
| 2025-08-22 | 38.89 | 40.26 | 38.50 | 39.93 | +2.38% | 1.56 | 2.46% |
| 2025-08-21 | 39.96 | 41.33 | 38.30 | 39.00 | -2.40% | 1.90 | 3.01% |