电魂网络 sh.603258
14.69
-1.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.81 | 23.15 | 22.70 | 22.97 | +0.39% | 1.08 | 1.95% |
| 2025-08-19 | 23.10 | 23.18 | 22.80 | 22.88 | -1.00% | 1.06 | 1.91% |
| 2025-08-18 | 22.88 | 23.17 | 22.80 | 23.11 | +1.01% | 1.31 | 2.35% |
| 2025-08-15 | 22.80 | 23.01 | 22.60 | 22.88 | -0.09% | 1.16 | 2.12% |
| 2025-08-14 | 22.95 | 23.45 | 22.85 | 22.90 | -0.39% | 1.61 | 2.88% |
| 2025-08-13 | 23.03 | 23.10 | 22.76 | 22.99 | -0.09% | 1.06 | 1.91% |
| 2025-08-12 | 23.12 | 23.35 | 22.89 | 23.01 | -0.86% | 0.93 | 1.67% |
| 2025-08-11 | 23.01 | 23.31 | 22.91 | 23.21 | +0.87% | 0.70 | 1.24% |
| 2025-08-08 | 23.35 | 23.47 | 22.90 | 23.01 | -1.41% | 1.03 | 1.84% |
| 2025-08-07 | 23.66 | 23.69 | 23.33 | 23.34 | -1.68% | 1.12 | 1.98% |
| 2025-08-06 | 23.50 | 24.20 | 23.50 | 23.74 | +1.63% | 1.89 | 3.29% |
| 2025-08-05 | 23.19 | 23.75 | 23.10 | 23.36 | +0.78% | 1.95 | 3.44% |
| 2025-08-04 | 22.55 | 23.30 | 22.39 | 23.18 | +2.11% | 1.53 | 2.76% |
| 2025-08-01 | 22.69 | 22.80 | 22.17 | 22.70 | +0.67% | 1.04 | 1.93% |
| 2025-07-31 | 22.98 | 23.00 | 22.34 | 22.55 | -2.08% | 1.16 | 2.12% |
| 2025-07-30 | 22.88 | 23.17 | 22.69 | 23.03 | +0.22% | 1.29 | 2.33% |
| 2025-07-29 | 22.90 | 23.00 | 22.56 | 22.98 | +0.22% | 0.95 | 1.73% |
| 2025-07-28 | 22.95 | 23.07 | 22.66 | 22.93 | -0.35% | 0.78 | 1.41% |
| 2025-07-25 | 23.20 | 23.30 | 22.88 | 23.01 | -0.86% | 1.08 | 1.95% |
| 2025-07-24 | 22.46 | 23.23 | 22.41 | 23.21 | +3.34% | 1.99 | 3.62% |