易德龙 (603380) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	37.00	36.81	-0.07	-0.19%	36.72	37.80	21742	8081	1.36%
2026-04-30	35.90	36.88	0.80	2.22%	35.77	37.21	21544	7884	1.34%
2026-04-29	35.87	36.08	-0.02	-0.06%	35.59	36.31	12729	4584	0.79%
2026-04-28	36.80	36.10	-0.80	-2.17%	35.80	36.90	17195	6248	1.07%
2026-04-27	35.18	36.90	1.72	4.89%	34.90	37.21	28797	10482	1.79%
2026-04-24	34.94	35.18	0.06	0.17%	34.61	35.38	15886	5555	0.99%
2026-04-23	35.41	35.12	-0.12	-0.34%	34.99	36.18	27293	9682	1.70%
2026-04-22	35.33	35.24	-1.66	-4.50%	33.90	35.77	58153	20179	3.62%
2026-04-21	36.91	36.90	-0.20	-0.54%	36.51	37.10	17184	6334	1.07%
2026-04-20	37.50	37.10	0.32	0.87%	36.66	37.50	19422	7206	1.21%
2026-04-17	36.33	36.78	0.55	1.52%	36.22	36.89	16986	6235	1.06%
2026-04-16	36.41	36.23	-0.45	-1.23%	35.92	36.63	25314	9157	1.58%
2026-04-15	35.88	36.68	0.86	2.40%	35.83	37.41	35869	13219	2.24%
2026-04-14	35.95	35.82	0.29	0.82%	35.35	36.26	19744	7041	1.23%
2026-04-13	35.65	35.53	-0.12	-0.34%	35.10	36.30	28258	10069	1.76%
2026-04-10	35.76	35.65	0.72	2.06%	35.42	36.51	26152	9392	1.63%
2026-04-09	34.89	34.93	-0.03	-0.09%	34.47	35.20	10695	3736	0.67%
2026-04-08	33.76	34.96	1.86	5.62%	33.65	34.96	15180	5232	0.95%
2026-04-07	33.28	33.10	0.14	0.42%	32.73	33.35	7124	2353	0.44%
2026-04-03	33.23	32.96	-0.20	-0.60%	32.87	33.50	6075	2012	0.38%
2026-04-02	33.79	33.16	-0.65	-1.92%	32.96	33.88	7476	2494	0.47%
2026-04-01	33.69	33.81	0.53	1.59%	33.57	34.05	9814	3316	0.61%
2026-03-31	33.48	33.28	-0.24	-0.72%	33.22	34.00	8547	2867	0.53%
2026-03-30	33.22	33.52	-0.02	-0.06%	33.01	33.74	10428	3481	0.65%
2026-03-27	33.22	33.54	-0.21	-0.62%	33.22	33.87	12128	4074	0.76%
2026-03-26	33.92	33.75	-0.17	-0.50%	33.53	34.49	10659	3620	0.66%
2026-03-25	33.20	33.92	0.65	1.95%	33.20	34.10	9390	3182	0.59%
2026-03-24	32.77	33.27	1.13	3.52%	32.24	33.30	13224	4329	0.82%
2026-03-23	33.75	32.14	-2.62	-7.54%	31.97	33.99	19493	6417	1.21%
2026-03-20	35.07	34.76	-0.43	-1.22%	34.70	35.63	13422	4721	0.84%
2026-03-19	35.92	35.19	-1.13	-3.11%	34.97	36.18	17043	6052	1.06%
2026-03-18	35.49	36.32	0.84	2.37%	35.41	36.47	10267	3689	0.64%
2026-03-17	36.50	35.48	-0.98	-2.69%	35.40	36.50	12642	4542	0.79%
2026-03-16	36.33	36.46	0.16	0.44%	35.71	36.46	10601	3825	0.66%
2026-03-13	36.37	36.30	-0.36	-0.98%	36.25	36.90	8370	3055	0.52%
2026-03-12	37.50	36.66	-0.88	-2.34%	36.59	37.63	10534	3895	0.66%
2026-03-11	37.92	37.54	-0.17	-0.45%	37.46	38.15	10249	3867	0.64%
2026-03-10	36.82	37.71	1.39	3.83%	36.82	37.81	15200	5692	0.95%
2026-03-09	36.80	36.32	-0.72	-1.94%	35.40	36.82	18734	6742	1.17%
2026-03-06	37.00	37.04	0.06	0.16%	36.82	37.44	9305	3460	0.58%
2026-03-05	36.69	36.98	0.97	2.69%	36.69	37.77	15486	5768	0.97%
2026-03-04	36.37	36.01	-0.66	-1.80%	35.93	36.75	13221	4796	0.82%
2026-03-03	38.08	36.67	-1.28	-3.37%	36.61	38.51	18771	7025	1.17%
2026-03-02	38.55	37.95	-1.22	-3.11%	37.74	38.85	21571	8230	1.34%
2026-02-27	39.85	39.17	-0.85	-2.12%	38.80	39.85	19387	7595	1.21%
2026-02-26	39.13	40.02	0.97	2.48%	38.80	40.24	23796	9474	1.48%
2026-02-25	38.80	39.05	0.05	0.13%	38.73	39.31	12683	4959	0.79%
2026-02-24	38.79	39.00	0.37	0.96%	38.12	39.11	12148	4713	0.76%
2026-02-13	38.73	38.63	-0.29	-0.75%	38.55	39.20	10363	4026	0.65%
2026-02-12	38.30	38.92	0.49	1.28%	38.22	39.08	12272	4769	0.76%
2026-02-11	38.47	38.43	0.03	0.08%	38.35	39.30	13540	5238	0.84%
2026-02-10	38.03	38.40	0.49	1.29%	37.67	38.74	16518	6342	1.03%
2026-02-09	37.58	37.91	0.82	2.21%	37.25	37.97	13128	4950	0.82%
2026-02-06	36.90	37.09	0.08	0.22%	36.56	37.59	10824	4025	0.67%
2026-02-05	37.41	37.01	-0.44	-1.17%	36.95	37.70	12026	4471	0.75%
2026-02-04	38.25	37.45	-1.07	-2.78%	37.07	38.52	20612	7756	1.28%
2026-02-03	37.97	38.52	0.85	2.26%	37.50	38.64	20742	7909	1.29%
2026-02-02	39.25	37.67	-1.59	-4.05%	37.67	39.35	26458	10113	1.65%
2026-01-30	39.10	39.26	-0.19	-0.48%	37.60	39.28	31220	12004	1.95%
2026-01-29	41.18	39.45	-1.90	-4.59%	39.28	41.72	31121	12622	1.94%
2026-01-28	41.63	41.35	-0.73	-1.73%	41.05	41.90	21684	8971	1.35%
2026-01-27	41.74	42.08	-0.59	-1.38%	40.65	42.30	29086	12051	1.81%