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
2026-06-18	36.86	41.03	3.73	10.00%	36.81	41.03	41077	16123	2.56%
2026-06-17	37.85	37.30	-0.51	-1.35%	36.81	37.95	32411	12082	2.02%
2026-06-16	36.10	37.81	1.42	3.90%	35.80	37.98	36724	13697	2.29%
2026-06-15	35.31	36.39	1.17	3.32%	35.00	36.84	31718	11405	1.98%
2026-06-12	35.90	35.22	0.15	0.43%	34.86	36.88	29441	10471	1.84%
2026-06-11	34.71	35.07	0.01	0.03%	33.61	35.75	27599	9587	1.72%
2026-06-10	36.13	35.06	-1.14	-3.15%	34.60	36.98	26195	9314	1.63%
2026-06-09	34.88	36.20	1.62	4.68%	34.10	37.51	55764	20227	3.48%
2026-06-08	33.00	35.18	-0.36	-1.01%	33.00	36.50	38915	13732	2.43%
2026-06-05	35.15	35.54	0.39	1.11%	33.65	36.26	36039	12633	2.25%
2026-06-04	35.38	35.15	-0.56	-1.57%	34.88	36.43	36070	12822	2.25%
2026-06-03	37.45	35.71	-1.78	-4.75%	35.38	37.67	47791	17356	2.98%
2026-06-02	36.50	37.49	0.70	1.90%	36.30	37.67	33649	12493	2.10%
2026-06-01	36.15	36.79	0.28	0.77%	35.92	37.73	36278	13380	2.26%
2026-05-29	40.83	36.51	-3.28	-8.24%	36.26	40.83	48070	18140	3.00%
2026-05-28	38.17	39.79	1.24	3.22%	37.15	40.28	52806	20475	3.29%
2026-05-27	39.83	38.55	-1.65	-4.10%	38.19	40.87	39401	15402	2.46%
2026-05-26	40.80	40.20	-0.68	-1.66%	39.67	42.49	49236	19927	3.07%
2026-05-25	43.00	40.88	-2.24	-5.19%	40.34	43.50	73038	30146	4.55%
2026-05-22	43.06	43.12	0.42	0.98%	42.80	44.61	55883	24249	3.48%
2026-05-21	43.50	42.70	-0.38	-0.88%	42.48	44.98	82290	36146	5.13%
2026-05-20	43.53	43.08	-0.02	-0.05%	42.50	44.50	107036	46288	6.67%
2026-05-19	39.30	43.10	3.92	10.01%	39.30	43.10	84225	35104	5.25%
2026-05-18	37.30	39.18	2.08	5.61%	37.09	39.87	64191	24823	4.00%
2026-05-15	36.83	37.10	0.14	0.38%	36.82	38.15	28394	10651	1.77%
2026-05-14	37.80	36.96	-0.50	-1.33%	36.85	37.94	27023	10064	1.68%
2026-05-13	36.97	37.46	0.46	1.24%	36.70	37.82	35052	13127	2.18%
2026-05-12	38.37	37.00	-1.36	-3.55%	36.82	38.44	38721	14445	2.41%
2026-05-11	39.25	38.36	-0.86	-2.19%	37.95	39.38	40813	15644	2.54%
2026-05-08	37.00	39.22	2.08	5.60%	36.50	39.85	56327	21672	3.51%
2026-05-07	36.85	37.14	0.33	0.90%	36.76	37.36	19005	7058	1.18%
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%