电魂网络 sh.603258
14.92
+0.81%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.80 | 15.05 | 14.61 | 14.92 | +0.81% | 0.31 | 0.86% |
| 2026-05-21 | 15.33 | 15.49 | 14.78 | 14.80 | -3.20% | 0.43 | 1.18% |
| 2026-05-20 | 16.05 | 16.05 | 15.25 | 15.29 | -4.91% | 0.67 | 1.78% |
| 2026-05-19 | 15.95 | 16.24 | 15.82 | 16.08 | +1.07% | 0.46 | 1.18% |
| 2026-05-18 | 16.07 | 16.10 | 15.76 | 15.91 | -0.75% | 0.41 | 1.06% |
| 2026-05-15 | 16.13 | 16.17 | 15.90 | 16.03 | 0.00% | 0.40 | 1.04% |
| 2026-05-14 | 16.33 | 16.50 | 16.00 | 16.03 | -1.78% | 0.36 | 0.92% |
| 2026-05-13 | 16.48 | 16.48 | 16.19 | 16.32 | -0.37% | 0.31 | 0.78% |
| 2026-05-12 | 16.74 | 16.80 | 16.35 | 16.38 | -2.09% | 0.49 | 1.22% |
| 2026-05-11 | 17.33 | 17.36 | 16.69 | 16.73 | -3.85% | 0.81 | 1.99% |
| 2026-05-08 | 16.86 | 17.55 | 16.86 | 17.40 | +3.26% | 0.63 | 1.50% |
| 2026-05-07 | 16.66 | 16.95 | 16.50 | 16.85 | +1.14% | 0.40 | 0.99% |
| 2026-05-06 | 17.06 | 17.25 | 16.60 | 16.66 | -2.29% | 0.55 | 1.35% |
| 2026-04-30 | 17.39 | 17.48 | 17.01 | 17.05 | -2.85% | 0.43 | 1.04% |
| 2026-04-29 | 16.99 | 17.59 | 16.99 | 17.55 | +2.87% | 0.41 | 0.96% |
| 2026-04-28 | 17.22 | 17.50 | 17.03 | 17.06 | -1.27% | 0.26 | 0.63% |
| 2026-04-27 | 17.21 | 17.34 | 17.03 | 17.28 | +0.23% | 0.31 | 0.75% |
| 2026-04-24 | 17.15 | 17.31 | 16.99 | 17.24 | +0.52% | 0.27 | 0.64% |
| 2026-04-23 | 17.19 | 17.36 | 17.06 | 17.15 | -0.29% | 0.28 | 0.66% |
| 2026-04-22 | 17.40 | 17.54 | 17.15 | 17.20 | -1.99% | 0.35 | 0.85% |