| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 25.30 | 25.00 | -0.23 | -0.91% | 24.97 | 25.50 | 22052 | 5546.39 | 1.37% |
| 2025-06-25 | 25.12 | 25.23 | 0.20 | 0.80% | 24.53 | 25.37 | 42441 | 10588.79 | 2.65% |
| 2025-06-24 | 24.02 | 25.03 | 0.86 | 3.56% | 24.02 | 25.28 | 67477 | 16779.92 | 4.21% |
| 2025-06-23 | 23.15 | 24.17 | 1.00 | 4.32% | 22.88 | 24.77 | 40047 | 9576.37 | 2.50% |
| 2025-06-20 | 23.15 | 23.17 | -0.18 | -0.77% | 23.06 | 23.61 | 10735 | 2499.86 | 0.67% |
| 2025-06-19 | 23.35 | 23.35 | -0.16 | -0.68% | 23.12 | 23.70 | 11990 | 2803.13 | 0.75% |
| 2025-06-18 | 23.28 | 23.51 | 0.22 | 0.94% | 23.06 | 23.51 | 10016 | 2336.57 | 0.62% |
| 2025-06-17 | 23.44 | 23.29 | -0.09 | -0.38% | 23.22 | 23.65 | 7776 | 1818.93 | 0.48% |
| 2025-06-16 | 23.23 | 23.38 | -0.03 | -0.13% | 23.20 | 23.68 | 11384 | 2672.29 | 0.71% |
| 2025-06-13 | 23.66 | 23.41 | -0.14 | -0.59% | 23.30 | 23.87 | 13516 | 3179.96 | 0.84% |
| 2025-06-12 | 23.47 | 23.55 | 0.08 | 0.34% | 23.39 | 23.67 | 8483 | 1998.07 | 0.53% |
| 2025-06-11 | 23.58 | 23.47 | -0.11 | -0.47% | 23.41 | 23.94 | 11531 | 2728.16 | 0.72% |
| 2025-06-10 | 24.04 | 23.58 | -0.35 | -1.46% | 23.40 | 24.04 | 11145 | 2641.68 | 0.69% |
| 2025-06-09 | 23.58 | 23.93 | 0.41 | 1.74% | 23.57 | 24.09 | 14687 | 3495.45 | 0.92% |
| 2025-06-06 | 23.58 | 23.52 | 0.05 | 0.21% | 23.39 | 23.76 | 15842 | 3729.77 | 0.99% |
| 2025-06-05 | 24.22 | 24.47 | 0.17 | 0.70% | 24.20 | 24.60 | 18396 | 4497.77 | 1.15% |
| 2025-06-04 | 23.98 | 24.30 | 0.32 | 1.33% | 23.98 | 24.48 | 11439 | 2774.86 | 0.71% |
| 2025-06-03 | 23.81 | 23.98 | 0.18 | 0.76% | 23.65 | 24.10 | 9600 | 2303.58 | 0.60% |
| 2025-05-30 | 24.10 | 23.80 | -0.39 | -1.61% | 23.67 | 24.33 | 14480 | 3459.80 | 0.90% |
| 2025-05-29 | 23.75 | 24.19 | 0.35 | 1.47% | 23.75 | 24.28 | 12549 | 3019.13 | 0.78% |
| 2025-05-28 | 23.90 | 23.84 | -0.08 | -0.33% | 23.75 | 24.00 | 8488 | 2024.96 | 0.53% |
| 2025-05-27 | 23.81 | 23.92 | 0.00 | 0.00% | 23.74 | 24.03 | 12014 | 2867.02 | 0.75% |
| 2025-05-26 | 23.80 | 23.92 | 0.01 | 0.04% | 23.70 | 24.04 | 9895 | 2363.54 | 0.62% |
| 2025-05-23 | 24.00 | 23.91 | -0.13 | -0.54% | 23.82 | 24.29 | 9442 | 2275.55 | 0.59% |
| 2025-05-22 | 24.07 | 24.04 | -0.21 | -0.87% | 23.94 | 24.51 | 11714 | 2828.75 | 0.73% |
| 2025-05-21 | 24.46 | 24.25 | -0.27 | -1.10% | 24.10 | 24.62 | 13157 | 3195.84 | 0.82% |
| 2025-05-20 | 24.30 | 24.52 | 0.13 | 0.53% | 24.15 | 24.64 | 9865 | 2407.11 | 0.61% |
| 2025-05-19 | 24.60 | 24.39 | -0.05 | -0.20% | 24.19 | 24.63 | 12434 | 3024.56 | 0.77% |
| 2025-05-16 | 23.97 | 24.44 | 0.52 | 2.17% | 23.93 | 24.76 | 24699 | 6029.98 | 1.54% |
| 2025-05-15 | 24.15 | 23.92 | -0.08 | -0.33% | 23.92 | 24.27 | 17297 | 4172.21 | 1.08% |
| 2025-05-14 | 24.73 | 24.00 | -1.02 | -4.08% | 23.94 | 24.80 | 27195 | 6578.78 | 1.70% |
| 2025-05-13 | 24.99 | 25.02 | 0.44 | 1.79% | 24.67 | 25.25 | 21182 | 5305.32 | 1.32% |
| 2025-05-12 | 24.55 | 24.58 | 0.28 | 1.15% | 24.37 | 24.75 | 13185 | 3239.54 | 0.82% |
| 2025-05-09 | 24.38 | 24.30 | -0.18 | -0.74% | 24.13 | 24.61 | 14185 | 3453.64 | 0.88% |
| 2025-05-08 | 24.08 | 24.48 | 0.48 | 2.00% | 23.96 | 24.59 | 20303 | 4957.64 | 1.27% |
| 2025-05-07 | 23.98 | 24.00 | 0.26 | 1.10% | 23.73 | 24.08 | 20337 | 4863.86 | 1.27% |
| 2025-05-06 | 23.38 | 23.74 | 0.36 | 1.54% | 23.30 | 23.75 | 25894 | 6090.37 | 1.61% |
| 2025-04-30 | 23.25 | 23.38 | 0.41 | 1.78% | 22.87 | 23.54 | 21798 | 5076.72 | 1.36% |
| 2025-04-29 | 22.46 | 22.97 | 0.41 | 1.82% | 22.26 | 23.24 | 23812 | 5458.67 | 1.48% |
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。
