易德龙(603380)股票行情 易德龙股票行情 603380股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 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% |
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
