易德龙(603380)股票行情
易德龙(603380)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 34.80 | 35.30 | 0.31 | 0.89% | 34.48 | 35.39 | 16210 | 5666.22 | 1.01% |
| 2025-12-16 | 35.62 | 34.99 | -0.36 | -1.02% | 34.70 | 35.66 | 13305 | 4661.43 | 0.83% |
| 2025-12-15 | 35.67 | 35.35 | -0.57 | -1.59% | 35.23 | 35.88 | 12210 | 4330.93 | 0.76% |
| 2025-12-12 | 35.80 | 35.92 | 0.03 | 0.08% | 35.12 | 36.00 | 20119 | 7165.73 | 1.25% |
| 2025-12-11 | 36.67 | 35.89 | -0.63 | -1.73% | 35.81 | 36.67 | 15295 | 5513.33 | 0.95% |
| 2025-12-10 | 36.16 | 36.52 | 0.05 | 0.14% | 35.74 | 36.64 | 13799 | 4998.39 | 0.86% |
| 2025-12-09 | 36.42 | 36.47 | 0.05 | 0.14% | 36.20 | 37.30 | 24011 | 8813.93 | 1.50% |
| 2025-12-08 | 36.10 | 36.42 | 0.47 | 1.31% | 35.96 | 36.75 | 21205 | 7734.95 | 1.32% |
| 2025-12-05 | 35.41 | 35.95 | 0.54 | 1.52% | 34.96 | 36.19 | 16738 | 5983.71 | 1.04% |
| 2025-12-04 | 35.27 | 35.41 | 0.25 | 0.71% | 34.70 | 35.66 | 15598 | 5488.92 | 0.97% |
| 2025-12-03 | 36.13 | 35.16 | -0.98 | -2.71% | 35.00 | 36.22 | 20108 | 7115.30 | 1.25% |
| 2025-12-02 | 36.73 | 36.14 | -0.54 | -1.47% | 35.77 | 36.73 | 21121 | 7636.00 | 1.32% |
| 2025-12-01 | 35.85 | 36.68 | 0.78 | 2.17% | 35.46 | 36.76 | 32024 | 11639.14 | 2.00% |
| 2025-11-28 | 35.00 | 35.90 | -0.12 | -0.33% | 34.59 | 35.90 | 19611 | 6970.98 | 1.22% |
| 2025-11-27 | 35.26 | 36.02 | 0.61 | 1.72% | 35.26 | 36.33 | 21847 | 7867.75 | 1.36% |
| 2025-11-26 | 35.62 | 35.41 | -0.48 | -1.34% | 35.25 | 36.12 | 16294 | 5818.71 | 1.02% |
| 2025-11-25 | 35.73 | 35.89 | 0.83 | 2.37% | 35.62 | 36.45 | 22789 | 8213.12 | 1.42% |
| 2025-11-24 | 35.00 | 35.06 | 0.02 | 0.06% | 34.60 | 35.26 | 15674 | 5474.11 | 0.98% |
| 2025-11-21 | 35.54 | 35.04 | -0.76 | -2.12% | 34.66 | 35.87 | 19388 | 6809.28 | 1.21% |
| 2025-11-20 | 36.00 | 35.80 | -0.21 | -0.58% | 35.64 | 36.48 | 11237 | 4038.14 | 0.70% |
| 2025-11-19 | 36.55 | 36.01 | -0.58 | -1.59% | 35.70 | 36.66 | 13046 | 4704.70 | 0.81% |
| 2025-11-18 | 36.79 | 36.59 | -0.07 | -0.19% | 36.35 | 37.07 | 15233 | 5593.19 | 0.95% |
| 2025-11-17 | 37.00 | 36.66 | -0.44 | -1.19% | 36.48 | 37.28 | 15544 | 5718.54 | 0.97% |
| 2025-11-14 | 37.35 | 37.10 | -0.25 | -0.67% | 36.90 | 37.50 | 16511 | 6136.75 | 1.03% |
| 2025-11-13 | 37.51 | 37.35 | -0.16 | -0.43% | 36.90 | 37.66 | 21472 | 7989.40 | 1.34% |
| 2025-11-12 | 37.81 | 37.51 | -0.30 | -0.79% | 37.00 | 37.81 | 19367 | 7230.78 | 1.21% |
| 2025-11-11 | 38.37 | 37.81 | -0.49 | -1.28% | 37.37 | 38.63 | 21003 | 7979.61 | 1.31% |
| 2025-11-10 | 39.49 | 38.30 | -1.19 | -3.01% | 37.94 | 39.95 | 22184 | 8535.64 | 1.38% |
| 2025-11-07 | 39.81 | 39.49 | -0.79 | -1.96% | 39.28 | 40.22 | 14235 | 5622.39 | 0.89% |
| 2025-11-06 | 39.76 | 40.28 | 0.58 | 1.46% | 39.43 | 40.76 | 30239 | 12142.03 | 1.88% |
| 2025-11-05 | 38.81 | 39.70 | 0.40 | 1.02% | 38.52 | 39.85 | 20037 | 7898.76 | 1.25% |
| 2025-11-04 | 40.69 | 39.30 | -1.51 | -3.70% | 39.23 | 40.81 | 27914 | 11082.02 | 1.74% |
| 2025-11-03 | 40.82 | 40.81 | 0.05 | 0.12% | 39.82 | 41.50 | 27491 | 11177.16 | 1.71% |
| 2025-10-31 | 40.41 | 40.76 | 0.30 | 0.74% | 40.22 | 41.47 | 19421 | 7943.80 | 1.21% |
| 2025-10-30 | 41.40 | 40.46 | -1.19 | -2.86% | 40.30 | 41.57 | 29988 | 12208.42 | 1.87% |
| 2025-10-29 | 42.65 | 41.65 | -1.01 | -2.37% | 41.25 | 42.80 | 34803 | 14485.32 | 2.17% |
| 2025-10-28 | 42.80 | 42.66 | 0.12 | 0.28% | 42.18 | 43.36 | 25409 | 10858.59 | 1.58% |
| 2025-10-27 | 43.09 | 42.54 | 0.04 | 0.09% | 42.16 | 43.78 | 28483 | 12216.34 | 1.78% |
| 2025-10-24 | 41.26 | 42.50 | 1.27 | 3.08% | 41.01 | 42.60 | 25530 | 10720.42 | 1.59% |
| 2025-10-23 | 41.46 | 41.23 | -0.65 | -1.55% | 40.55 | 41.87 | 17986 | 7370.50 | 1.12% |
| 2025-10-22 | 41.80 | 41.88 | -0.25 | -0.59% | 41.41 | 42.55 | 15369 | 6448.04 | 0.96% |
| 2025-10-21 | 41.41 | 42.13 | 0.92 | 2.23% | 41.06 | 42.66 | 24177 | 10102.06 | 1.51% |
| 2025-10-20 | 41.17 | 41.21 | 0.43 | 1.05% | 40.68 | 42.15 | 26550 | 10978.69 | 1.65% |
| 2025-10-17 | 41.84 | 40.78 | -1.30 | -3.09% | 40.66 | 42.36 | 23962 | 9919.68 | 1.49% |
| 2025-10-16 | 43.54 | 42.08 | -1.47 | -3.38% | 41.57 | 43.66 | 27448 | 11670.44 | 1.71% |
| 2025-10-15 | 41.72 | 43.55 | 1.76 | 4.21% | 40.94 | 43.85 | 44184 | 18745.12 | 2.75% |
| 2025-10-14 | 44.57 | 41.79 | -2.46 | -5.56% | 41.30 | 44.98 | 39968 | 17217.65 | 2.49% |
| 2025-10-13 | 42.58 | 44.25 | -1.27 | -2.79% | 41.57 | 45.17 | 38274 | 16838.52 | 2.39% |
| 2025-10-10 | 46.47 | 45.52 | -1.12 | -2.40% | 44.94 | 46.98 | 33380 | 15338.52 | 2.08% |
| 2025-10-09 | 47.89 | 46.64 | -1.21 | -2.53% | 45.98 | 48.47 | 47970 | 22584.20 | 2.99% |
| 2025-09-30 | 50.40 | 47.85 | -2.77 | -5.47% | 47.47 | 51.27 | 70950 | 34309.79 | 4.42% |
| 2025-09-29 | 50.30 | 50.62 | -0.04 | -0.08% | 49.29 | 52.30 | 44671 | 22678.93 | 2.78% |
| 2025-09-26 | 51.10 | 50.66 | -0.59 | -1.15% | 49.80 | 56.30 | 66645 | 35263.26 | 4.15% |
| 2025-09-25 | 50.00 | 51.25 | 1.25 | 2.50% | 49.70 | 51.86 | 40286 | 20537.88 | 2.51% |
| 2025-09-24 | 49.63 | 50.00 | 0.25 | 0.50% | 48.15 | 50.15 | 21663 | 10709.97 | 1.35% |
| 2025-09-23 | 50.28 | 49.75 | -0.26 | -0.52% | 48.52 | 50.98 | 30322 | 15075.97 | 1.89% |
| 2025-09-22 | 49.60 | 50.01 | 0.53 | 1.07% | 48.28 | 50.87 | 38407 | 19135.86 | 2.39% |
| 2025-09-19 | 51.20 | 49.48 | -2.44 | -4.70% | 48.70 | 51.80 | 46174 | 22979.46 | 2.88% |
| 2025-09-18 | 50.11 | 51.92 | 1.82 | 3.63% | 50.11 | 54.50 | 65882 | 34761.31 | 4.11% |
| 2025-09-17 | 50.90 | 50.10 | -0.82 | -1.61% | 49.49 | 51.50 | 55620 | 27951.78 | 3.47% |
| 2025-09-16 | 49.98 | 50.92 | 1.22 | 2.45% | 48.94 | 51.49 | 52032 | 26097.74 | 3.24% |
| 2025-09-15 | 48.26 | 49.70 | 1.44 | 2.98% | 46.50 | 50.75 | 64962 | 31727.83 | 4.05% |
| 2025-09-12 | 44.40 | 48.26 | 3.27 | 7.27% | 43.99 | 49.30 | 80495 | 38288.45 | 5.02% |
| 2025-09-11 | 40.89 | 44.99 | 4.09 | 10.00% | 40.61 | 44.99 | 58889 | 25367.32 | 3.67% |
| 2025-09-10 | 41.02 | 40.90 | 0.00 | 0.00% | 40.43 | 41.70 | 19431 | 7955.64 | 1.21% |
| 2025-09-09 | 42.00 | 40.90 | -1.43 | -3.38% | 40.51 | 42.38 | 45290 | 18659.47 | 2.82% |
| 2025-09-08 | 44.30 | 42.33 | -2.17 | -4.88% | 41.90 | 44.30 | 45419 | 19443.94 | 2.83% |
| 2025-09-05 | 42.00 | 44.50 | 2.44 | 5.80% | 41.45 | 44.51 | 40424 | 17460.04 | 2.52% |
| 2025-09-04 | 44.48 | 42.06 | -2.54 | -5.70% | 41.10 | 45.01 | 57487 | 24522.94 | 3.58% |
| 2025-09-03 | 45.00 | 44.60 | -1.00 | -2.19% | 44.16 | 47.26 | 51414 | 23642.32 | 3.20% |
| 2025-09-02 | 44.27 | 45.60 | 1.82 | 4.16% | 43.01 | 45.82 | 76140 | 33895.84 | 4.75% |
| 2025-09-01 | 43.50 | 43.78 | 0.34 | 0.78% | 42.77 | 45.00 | 46405 | 20272.08 | 2.89% |
| 2025-08-29 | 41.55 | 43.44 | 2.01 | 4.85% | 40.72 | 44.32 | 63836 | 27256.04 | 3.98% |
| 2025-08-28 | 39.15 | 41.43 | 2.72 | 7.03% | 39.15 | 42.00 | 72991 | 30041.27 | 4.55% |
| 2025-08-27 | 40.59 | 38.71 | -1.77 | -4.37% | 38.60 | 41.11 | 45852 | 18205.08 | 2.86% |
| 2025-08-26 | 40.92 | 40.48 | -0.12 | -0.30% | 39.70 | 41.02 | 24628 | 9946.53 | 1.54% |
| 2025-08-25 | 40.08 | 40.60 | 0.67 | 1.68% | 39.28 | 40.77 | 43083 | 17262.77 | 2.69% |
| 2025-08-22 | 38.89 | 39.93 | 0.93 | 2.38% | 38.50 | 40.26 | 39473 | 15554.69 | 2.46% |
| 2025-08-21 | 39.96 | 39.00 | -0.96 | -2.40% | 38.30 | 41.33 | 48371 | 19003.31 | 3.01% |
| 2025-08-20 | 40.17 | 39.96 | -0.84 | -2.06% | 39.20 | 40.30 | 33330 | 13248.03 | 2.08% |
上证大盘股票行情在线 K线走势图
易德龙(603380)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
