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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 40.60 | 40.80 | 0.33 | 0.82% | 38.28 | 42.66 | 85715 | 34494.90 | 5.34% |
| 2025-08-18 | 41.46 | 40.47 | 0.37 | 0.92% | 39.20 | 42.27 | 98770 | 40400.42 | 6.16% |
| 2025-08-15 | 37.00 | 40.10 | 3.65 | 10.01% | 36.62 | 40.10 | 77605 | 30156.25 | 4.84% |
| 2025-08-14 | 38.94 | 36.45 | -2.29 | -5.91% | 36.35 | 38.94 | 75343 | 27993.91 | 4.70% |
| 2025-08-13 | 36.65 | 38.74 | 2.10 | 5.73% | 35.67 | 39.25 | 70792 | 26763.32 | 4.41% |
| 2025-08-12 | 36.55 | 36.64 | -0.36 | -0.97% | 36.05 | 38.38 | 68935 | 25505.81 | 4.30% |
| 2025-08-11 | 34.57 | 37.00 | 2.00 | 5.71% | 34.57 | 37.88 | 95545 | 34906.77 | 5.96% |
| 2025-08-08 | 34.30 | 35.00 | 0.90 | 2.64% | 32.77 | 35.48 | 91753 | 31409.69 | 5.72% |
| 2025-08-07 | 32.75 | 34.10 | 0.72 | 2.16% | 32.75 | 35.86 | 122144 | 42369.78 | 7.61% |
| 2025-08-06 | 33.83 | 33.38 | 0.27 | 0.82% | 32.50 | 34.48 | 144790 | 48137.53 | 9.02% |
| 2025-08-05 | 30.70 | 33.11 | 3.01 | 10.00% | 30.66 | 33.11 | 92411 | 30438.59 | 5.76% |
| 2025-08-04 | 29.15 | 30.10 | 0.80 | 2.73% | 28.80 | 30.13 | 35302 | 10380.99 | 2.20% |
| 2025-08-01 | 29.45 | 29.30 | -0.07 | -0.24% | 29.00 | 30.00 | 33629 | 9915.26 | 2.10% |
| 2025-07-31 | 29.88 | 29.37 | -0.81 | -2.68% | 29.30 | 30.46 | 54296 | 16174.29 | 3.38% |
| 2025-07-30 | 29.30 | 30.18 | 0.72 | 2.44% | 29.30 | 32.41 | 92135 | 28611.09 | 5.74% |
| 2025-07-29 | 28.53 | 29.46 | 0.90 | 3.15% | 28.41 | 29.78 | 40512 | 11841.07 | 2.53% |
| 2025-07-28 | 28.42 | 28.56 | 0.34 | 1.20% | 28.13 | 28.63 | 23831 | 6778.69 | 1.49% |
| 2025-07-25 | 28.29 | 28.22 | 0.00 | 0.00% | 27.99 | 28.43 | 19756 | 5571.66 | 1.23% |
| 2025-07-24 | 28.08 | 28.22 | -0.43 | -1.50% | 27.90 | 28.57 | 29312 | 8254.06 | 1.83% |
| 2025-07-23 | 27.90 | 28.65 | 0.73 | 2.61% | 27.58 | 29.38 | 58227 | 16721.48 | 3.63% |
| 2025-07-22 | 28.23 | 27.92 | -0.48 | -1.69% | 27.70 | 28.68 | 35806 | 10069.35 | 2.23% |
| 2025-07-21 | 28.89 | 28.40 | -0.44 | -1.53% | 28.30 | 29.38 | 45480 | 13007.36 | 2.83% |
| 2025-07-18 | 28.55 | 28.84 | 0.11 | 0.38% | 28.13 | 28.98 | 40386 | 11517.31 | 2.52% |
| 2025-07-17 | 28.70 | 28.73 | 0.00 | 0.00% | 28.36 | 29.18 | 44721 | 12849.57 | 2.79% |
| 2025-07-16 | 30.00 | 28.73 | -1.77 | -5.80% | 28.71 | 30.11 | 78763 | 22837.54 | 4.91% |
| 2025-07-15 | 29.70 | 30.50 | 1.51 | 5.21% | 27.53 | 30.97 | 150248 | 43760.07 | 9.36% |
| 2025-07-14 | 26.40 | 28.99 | 2.64 | 10.02% | 26.35 | 28.99 | 39477 | 11146.19 | 2.46% |
| 2025-07-11 | 26.67 | 26.35 | -0.30 | -1.13% | 26.20 | 26.79 | 14634 | 3862.81 | 0.91% |
| 2025-07-10 | 27.00 | 26.65 | -0.26 | -0.97% | 26.35 | 27.37 | 15727 | 4193.89 | 0.98% |
| 2025-07-09 | 27.45 | 26.91 | -0.43 | -1.57% | 26.89 | 27.50 | 15545 | 4203.21 | 0.97% |
| 2025-07-08 | 26.34 | 27.34 | 1.00 | 3.80% | 26.16 | 27.77 | 35105 | 9588.79 | 2.19% |
| 2025-07-07 | 26.53 | 26.34 | -0.37 | -1.39% | 25.86 | 26.60 | 26513 | 6937.08 | 1.65% |
| 2025-07-04 | 26.97 | 26.71 | -0.11 | -0.41% | 26.65 | 27.19 | 21386 | 5739.66 | 1.33% |
| 2025-07-03 | 26.25 | 26.82 | 0.41 | 1.55% | 26.25 | 27.05 | 18808 | 5006.45 | 1.17% |
| 2025-07-02 | 26.50 | 26.41 | -0.39 | -1.46% | 26.14 | 26.78 | 19209 | 5066.18 | 1.20% |
| 2025-07-01 | 26.71 | 26.80 | 0.20 | 0.75% | 26.09 | 27.25 | 45234 | 12066.39 | 2.82% |
| 2025-06-30 | 26.10 | 26.60 | 0.69 | 2.66% | 26.00 | 27.01 | 49203 | 13030.49 | 3.07% |
| 2025-06-27 | 25.02 | 25.91 | 0.91 | 3.64% | 24.83 | 26.12 | 34666 | 8850.93 | 2.16% |
| 2025-06-26 | 25.30 | 25.00 | -0.23 | -0.91% | 24.97 | 25.50 | 22052 | 5546.39 | 1.37% |
| 2025-06-25 | 25.12 | 25.23 | 0.20 | 0.80% | 24.53 | 25.37 | 42441 | 10588.79 | 2.65% |
| 2025-06-24 | 24.02 | 25.03 | 0.86 | 3.56% | 24.02 | 25.28 | 67477 | 16779.92 | 4.21% |
| 2025-06-23 | 23.15 | 24.17 | 1.00 | 4.32% | 22.88 | 24.77 | 40047 | 9576.37 | 2.50% |
| 2025-06-20 | 23.15 | 23.17 | -0.18 | -0.77% | 23.06 | 23.61 | 10735 | 2499.86 | 0.67% |
| 2025-06-19 | 23.35 | 23.35 | -0.16 | -0.68% | 23.12 | 23.70 | 11990 | 2803.13 | 0.75% |
| 2025-06-18 | 23.28 | 23.51 | 0.22 | 0.94% | 23.06 | 23.51 | 10016 | 2336.57 | 0.62% |
| 2025-06-17 | 23.44 | 23.29 | -0.09 | -0.38% | 23.22 | 23.65 | 7776 | 1818.93 | 0.48% |
| 2025-06-16 | 23.23 | 23.38 | -0.03 | -0.13% | 23.20 | 23.68 | 11384 | 2672.29 | 0.71% |
| 2025-06-13 | 23.66 | 23.41 | -0.14 | -0.59% | 23.30 | 23.87 | 13516 | 3179.96 | 0.84% |
| 2025-06-12 | 23.47 | 23.55 | 0.08 | 0.34% | 23.39 | 23.67 | 8483 | 1998.07 | 0.53% |
| 2025-06-11 | 23.58 | 23.47 | -0.11 | -0.47% | 23.41 | 23.94 | 11531 | 2728.16 | 0.72% |
| 2025-06-10 | 24.04 | 23.58 | -0.35 | -1.46% | 23.40 | 24.04 | 11145 | 2641.68 | 0.69% |
| 2025-06-09 | 23.58 | 23.93 | 0.41 | 1.74% | 23.57 | 24.09 | 14687 | 3495.45 | 0.92% |
| 2025-06-06 | 23.58 | 23.52 | 0.05 | 0.21% | 23.39 | 23.76 | 15842 | 3729.77 | 0.99% |
| 2025-06-05 | 24.22 | 24.47 | 0.17 | 0.70% | 24.20 | 24.60 | 18396 | 4497.77 | 1.15% |
| 2025-06-04 | 23.98 | 24.30 | 0.32 | 1.33% | 23.98 | 24.48 | 11439 | 2774.86 | 0.71% |
| 2025-06-03 | 23.81 | 23.98 | 0.18 | 0.76% | 23.65 | 24.10 | 9600 | 2303.58 | 0.60% |
| 2025-05-30 | 24.10 | 23.80 | -0.39 | -1.61% | 23.67 | 24.33 | 14480 | 3459.80 | 0.90% |
| 2025-05-29 | 23.75 | 24.19 | 0.35 | 1.47% | 23.75 | 24.28 | 12549 | 3019.13 | 0.78% |
| 2025-05-28 | 23.90 | 23.84 | -0.08 | -0.33% | 23.75 | 24.00 | 8488 | 2024.96 | 0.53% |
| 2025-05-27 | 23.81 | 23.92 | 0.00 | 0.00% | 23.74 | 24.03 | 12014 | 2867.02 | 0.75% |
上证大盘股票行情在线 K线走势图
