| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.77 | 33.27 | 1.13 | 3.52% | 32.24 | 33.30 | 13224 | 4329.21 | 0.82% |
| 2026-03-23 | 33.75 | 32.14 | -2.62 | -7.54% | 31.97 | 33.99 | 19493 | 6417.62 | 1.21% |
| 2026-03-20 | 35.07 | 34.76 | -0.43 | -1.22% | 34.70 | 35.63 | 13422 | 4721.89 | 0.84% |
| 2026-03-19 | 35.92 | 35.19 | -1.13 | -3.11% | 34.97 | 36.18 | 17043 | 6052.72 | 1.06% |
| 2026-03-18 | 35.49 | 36.32 | 0.84 | 2.37% | 35.41 | 36.47 | 10267 | 3689.88 | 0.64% |
| 2026-03-17 | 36.50 | 35.48 | -0.98 | -2.69% | 35.40 | 36.50 | 12642 | 4542.40 | 0.79% |
| 2026-03-16 | 36.33 | 36.46 | 0.16 | 0.44% | 35.71 | 36.46 | 10601 | 3825.49 | 0.66% |
| 2026-03-13 | 36.37 | 36.30 | -0.36 | -0.98% | 36.25 | 36.90 | 8370 | 3055.15 | 0.52% |
| 2026-03-12 | 37.50 | 36.66 | -0.88 | -2.34% | 36.59 | 37.63 | 10534 | 3895.76 | 0.66% |
| 2026-03-11 | 37.92 | 37.54 | -0.17 | -0.45% | 37.46 | 38.15 | 10249 | 3867.73 | 0.64% |
| 2026-03-10 | 36.82 | 37.71 | 1.39 | 3.83% | 36.82 | 37.81 | 15200 | 5692.96 | 0.95% |
| 2026-03-09 | 36.80 | 36.32 | -0.72 | -1.94% | 35.40 | 36.82 | 18734 | 6742.07 | 1.17% |
| 2026-03-06 | 37.00 | 37.04 | 0.06 | 0.16% | 36.82 | 37.44 | 9305 | 3460.31 | 0.58% |
| 2026-03-05 | 36.69 | 36.98 | 0.97 | 2.69% | 36.69 | 37.77 | 15486 | 5768.47 | 0.97% |
| 2026-03-04 | 36.37 | 36.01 | -0.66 | -1.80% | 35.93 | 36.75 | 13221 | 4796.48 | 0.82% |
| 2026-03-03 | 38.08 | 36.67 | -1.28 | -3.37% | 36.61 | 38.51 | 18771 | 7025.00 | 1.17% |
| 2026-03-02 | 38.55 | 37.95 | -1.22 | -3.11% | 37.74 | 38.85 | 21571 | 8230.49 | 1.34% |
| 2026-02-27 | 39.85 | 39.17 | -0.85 | -2.12% | 38.80 | 39.85 | 19387 | 7595.46 | 1.21% |
| 2026-02-26 | 39.13 | 40.02 | 0.97 | 2.48% | 38.80 | 40.24 | 23796 | 9474.27 | 1.48% |
| 2026-02-25 | 38.80 | 39.05 | 0.05 | 0.13% | 38.73 | 39.31 | 12683 | 4959.05 | 0.79% |
| 2026-02-24 | 38.79 | 39.00 | 0.37 | 0.96% | 38.12 | 39.11 | 12148 | 4713.75 | 0.76% |
| 2026-02-13 | 38.73 | 38.63 | -0.29 | -0.75% | 38.55 | 39.20 | 10363 | 4026.98 | 0.65% |
| 2026-02-12 | 38.30 | 38.92 | 0.49 | 1.28% | 38.22 | 39.08 | 12272 | 4769.73 | 0.76% |
| 2026-02-11 | 38.47 | 38.43 | 0.03 | 0.08% | 38.35 | 39.30 | 13540 | 5238.17 | 0.84% |
| 2026-02-10 | 38.03 | 38.40 | 0.49 | 1.29% | 37.67 | 38.74 | 16518 | 6342.85 | 1.03% |
| 2026-02-09 | 37.58 | 37.91 | 0.82 | 2.21% | 37.25 | 37.97 | 13128 | 4950.46 | 0.82% |
| 2026-02-06 | 36.90 | 37.09 | 0.08 | 0.22% | 36.56 | 37.59 | 10824 | 4025.78 | 0.67% |
| 2026-02-05 | 37.41 | 37.01 | -0.44 | -1.17% | 36.95 | 37.70 | 12026 | 4471.11 | 0.75% |
| 2026-02-04 | 38.25 | 37.45 | -1.07 | -2.78% | 37.07 | 38.52 | 20612 | 7756.57 | 1.28% |
| 2026-02-03 | 37.97 | 38.52 | 0.85 | 2.26% | 37.50 | 38.64 | 20742 | 7909.01 | 1.29% |
| 2026-02-02 | 39.25 | 37.67 | -1.59 | -4.05% | 37.67 | 39.35 | 26458 | 10113.18 | 1.65% |
| 2026-01-30 | 39.10 | 39.26 | -0.19 | -0.48% | 37.60 | 39.28 | 31220 | 12004.63 | 1.95% |
| 2026-01-29 | 41.18 | 39.45 | -1.90 | -4.59% | 39.28 | 41.72 | 31121 | 12622.99 | 1.94% |
| 2026-01-28 | 41.63 | 41.35 | -0.73 | -1.73% | 41.05 | 41.90 | 21684 | 8971.64 | 1.35% |
| 2026-01-27 | 41.74 | 42.08 | -0.59 | -1.38% | 40.65 | 42.30 | 29086 | 12051.43 | 1.81% |
| 2026-01-26 | 42.46 | 42.67 | 0.43 | 1.02% | 40.68 | 42.67 | 41911 | 17315.64 | 2.61% |
| 2026-01-23 | 42.77 | 42.24 | -0.53 | -1.24% | 41.92 | 42.97 | 41751 | 17654.97 | 2.60% |
| 2026-01-22 | 40.49 | 42.77 | 2.33 | 5.76% | 40.00 | 43.57 | 85988 | 35981.55 | 5.36% |
| 2026-01-21 | 39.01 | 40.44 | 1.14 | 2.90% | 38.89 | 40.59 | 52758 | 21160.75 | 3.29% |
| 2026-01-20 | 40.30 | 39.30 | -0.81 | -2.02% | 38.88 | 40.30 | 35064 | 13834.70 | 2.19% |
| 2026-01-19 | 39.82 | 40.11 | 0.48 | 1.21% | 39.06 | 40.85 | 59154 | 23660.94 | 3.69% |
| 2026-01-16 | 38.20 | 39.63 | 1.43 | 3.74% | 38.03 | 39.65 | 47961 | 18723.45 | 2.99% |
| 2026-01-15 | 38.73 | 38.20 | -0.73 | -1.88% | 37.30 | 38.85 | 49840 | 18903.67 | 3.11% |
| 2026-01-14 | 38.97 | 38.93 | -0.02 | -0.05% | 38.25 | 39.77 | 43378 | 16965.09 | 2.70% |
| 2026-01-13 | 40.16 | 38.95 | -1.21 | -3.01% | 38.72 | 40.18 | 41148 | 16209.18 | 2.56% |
| 2026-01-12 | 39.59 | 40.16 | 0.66 | 1.67% | 39.02 | 40.16 | 49905 | 19737.10 | 3.11% |
| 2026-01-09 | 38.69 | 39.50 | 0.85 | 2.20% | 38.40 | 39.50 | 42799 | 16792.68 | 2.67% |
| 2026-01-08 | 38.55 | 38.65 | -0.20 | -0.51% | 38.20 | 38.89 | 29510 | 11373.16 | 1.84% |
| 2026-01-07 | 38.55 | 38.85 | 0.38 | 0.99% | 38.28 | 39.19 | 31813 | 12347.50 | 1.98% |
| 2026-01-06 | 38.34 | 38.47 | 0.00 | 0.00% | 38.21 | 38.68 | 30523 | 11715.37 | 1.90% |
| 2026-01-05 | 38.00 | 38.47 | 0.47 | 1.24% | 37.65 | 38.87 | 37292 | 14275.74 | 2.32% |
| 2025-12-31 | 39.45 | 38.00 | -1.40 | -3.55% | 37.92 | 39.80 | 35332 | 13652.74 | 2.20% |
| 2025-12-30 | 38.56 | 39.40 | 0.39 | 1.00% | 38.56 | 39.60 | 35858 | 14021.21 | 2.23% |
| 2025-12-29 | 39.23 | 39.01 | -0.40 | -1.01% | 38.50 | 39.30 | 37056 | 14380.25 | 2.31% |
| 2025-12-26 | 39.95 | 39.41 | -0.96 | -2.38% | 39.05 | 39.99 | 57322 | 22560.21 | 3.57% |
| 2025-12-25 | 39.12 | 40.37 | 1.71 | 4.42% | 38.76 | 40.88 | 91238 | 36554.60 | 5.69% |
| 2025-12-24 | 38.37 | 38.66 | 0.28 | 0.73% | 38.37 | 39.40 | 49778 | 19323.21 | 3.10% |
| 2025-12-23 | 39.71 | 38.38 | -0.75 | -1.92% | 38.16 | 39.90 | 95339 | 37104.34 | 5.94% |
| 2025-12-22 | 35.74 | 39.13 | 3.56 | 10.01% | 35.67 | 39.13 | 28308 | 10878.79 | 1.76% |
| 2025-12-19 | 35.29 | 35.57 | 0.53 | 1.51% | 35.18 | 35.98 | 16551 | 5897.74 | 1.03% |
| 2025-12-18 | 35.29 | 35.04 | -0.26 | -0.74% | 35.01 | 35.72 | 11771 | 4162.01 | 0.73% |
| 2025-12-17 | 34.80 | 35.30 | 0.31 | 0.89% | 34.48 | 35.39 | 16210 | 5666.22 | 1.01% |
| 2025-12-16 | 35.62 | 34.99 | -0.36 | -1.02% | 34.70 | 35.66 | 13305 | 4661.43 | 0.83% |
| 2025-12-15 | 35.67 | 35.35 | -0.57 | -1.59% | 35.23 | 35.88 | 12210 | 4330.93 | 0.76% |
| 2025-12-12 | 35.80 | 35.92 | 0.03 | 0.08% | 35.12 | 36.00 | 20119 | 7165.73 | 1.25% |
| 2025-12-11 | 36.67 | 35.89 | -0.63 | -1.73% | 35.81 | 36.67 | 15295 | 5513.33 | 0.95% |
| 2025-12-10 | 36.16 | 36.52 | 0.05 | 0.14% | 35.74 | 36.64 | 13799 | 4998.39 | 0.86% |
| 2025-12-09 | 36.42 | 36.47 | 0.05 | 0.14% | 36.20 | 37.30 | 24011 | 8813.93 | 1.50% |
| 2025-12-08 | 36.10 | 36.42 | 0.47 | 1.31% | 35.96 | 36.75 | 21205 | 7734.95 | 1.32% |
| 2025-12-05 | 35.41 | 35.95 | 0.54 | 1.52% | 34.96 | 36.19 | 16738 | 5983.71 | 1.04% |
| 2025-12-04 | 35.27 | 35.41 | 0.25 | 0.71% | 34.70 | 35.66 | 15598 | 5488.92 | 0.97% |
| 2025-12-03 | 36.13 | 35.16 | -0.98 | -2.71% | 35.00 | 36.22 | 20108 | 7115.30 | 1.25% |
| 2025-12-02 | 36.73 | 36.14 | -0.54 | -1.47% | 35.77 | 36.73 | 21121 | 7636.00 | 1.32% |
| 2025-12-01 | 35.85 | 36.68 | 0.78 | 2.17% | 35.46 | 36.76 | 32024 | 11639.14 | 2.00% |
| 2025-11-28 | 35.00 | 35.90 | -0.12 | -0.33% | 34.59 | 35.90 | 19611 | 6970.98 | 1.22% |
| 2025-11-27 | 35.26 | 36.02 | 0.61 | 1.72% | 35.26 | 36.33 | 21847 | 7867.75 | 1.36% |
| 2025-11-26 | 35.62 | 35.41 | -0.48 | -1.34% | 35.25 | 36.12 | 16294 | 5818.71 | 1.02% |
| 2025-11-25 | 35.73 | 35.89 | 0.83 | 2.37% | 35.62 | 36.45 | 22789 | 8213.12 | 1.42% |
| 2025-11-24 | 35.00 | 35.06 | 0.02 | 0.06% | 34.60 | 35.26 | 15674 | 5474.11 | 0.98% |
| 2025-11-21 | 35.54 | 35.04 | -0.76 | -2.12% | 34.66 | 35.87 | 19388 | 6809.28 | 1.21% |
易德龙(603380)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
