易德龙

sh603380 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.68

涨跌幅

-1.07%

成交量

1,547,700 股

成交额

46,180,224 元

换手率

0.96%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.75	29.68	30.24	29.56	-1.07%	1,547,700	46,180,224	0.96
2026-10-13	29.75	30.00	30.28	28.99	-1.57%	2,355,100	69,764,832	1.47
2026-10-12	30.73	30.48	31.00	30.16	-0.65%	1,681,300	51,440,036	1.05
2026-10-09	31.18	30.68	31.25	29.30	-1.54%	2,965,800	89,319,144	1.85
2026-10-08	32.31	31.16	32.84	30.82	-3.83%	2,459,500	77,507,336	1.53
2026-09-30	33.01	32.40	33.21	32.31	-1.43%	1,540,300	50,271,596	0.96
2026-09-29	32.05	32.87	33.22	31.80	+1.92%	2,314,000	75,617,464	1.44
2026-09-28	34.13	32.25	34.49	31.72	-5.78%	3,278,900	106,555,752	2.04
2026-09-24	35.46	34.23	35.78	34.17	-4.01%	2,523,200	87,918,416	1.57
2026-09-23	35.50	35.66	35.97	35.13	+0.88%	2,473,200	88,270,360	1.54
2026-09-22	35.48	35.35	35.85	35.13	+0.43%	2,478,800	87,747,280	1.54
2026-09-21	35.02	35.20	35.62	34.95	+0.20%	2,096,800	73,808,648	1.31
2026-09-18	34.25	35.13	35.50	34.11	+3.45%	3,655,100	128,298,352	2.28
2026-09-17	34.21	33.96	34.55	33.91	-0.76%	1,804,900	61,737,048	1.12
2026-09-16	33.36	34.22	34.42	33.03	+2.58%	2,172,500	73,696,224	1.35
2026-09-15	33.82	33.36	34.28	33.32	-1.65%	2,251,000	75,518,704	1.40
2026-09-14	32.05	33.92	34.33	31.65	+5.15%	4,703,600	158,678,816	2.93
2026-09-11	32.49	32.26	32.65	31.52	-1.41%	2,560,800	82,339,408	1.60
2026-09-10	33.48	32.72	33.51	32.45	-2.97%	2,943,500	96,549,680	1.83
2026-09-09	34.81	33.72	35.89	33.36	-2.88%	4,359,600	149,240,416	2.72
2026-09-08	34.85	34.72	35.18	34.04	-0.43%	3,140,200	108,620,600	1.96
2026-09-07	33.57	34.87	35.45	33.50	+4.97%	6,137,700	213,031,840	3.83
2026-09-04	35.45	33.22	35.49	33.01	-5.60%	5,174,800	176,401,968	3.23
2026-09-03	34.00	35.19	35.60	34.00	+4.42%	7,291,300	255,506,464	4.54
2026-09-02	34.05	33.70	34.17	33.48	-1.46%	2,351,800	79,469,192	1.47
2026-09-01	35.80	34.20	35.80	34.00	-4.17%	3,676,400	126,744,040	2.29
2026-08-31	34.00	35.69	35.99	33.65	+3.75%	3,777,100	132,490,840	2.35
2026-08-28	34.25	34.40	35.63	34.01	+0.32%	3,522,800	122,424,064	2.20
2026-08-27	33.88	34.29	34.60	33.56	+0.91%	3,820,900	129,768,568	2.38
2026-08-26	34.39	33.98	34.59	33.30	+0.15%	2,858,200	96,822,136	1.78

需要全历史数据与程序化访问？查看易德龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603380 获取全部历史日线。