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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.76 | 22.99 | 22.45 | 22.46 | -1.36% | 0.88 | 1.61% |
| 2025-07-22 | 22.85 | 22.99 | 22.42 | 22.77 | -0.74% | 1.31 | 2.39% |
| 2025-07-21 | 22.70 | 22.96 | 22.65 | 22.94 | +1.01% | 1.01 | 1.82% |
| 2025-07-18 | 22.83 | 22.98 | 22.57 | 22.71 | -0.70% | 1.07 | 1.94% |
| 2025-07-17 | 22.70 | 23.00 | 22.56 | 22.87 | +0.04% | 1.05 | 1.91% |
| 2025-07-16 | 22.78 | 23.22 | 22.58 | 22.86 | +0.09% | 1.33 | 2.41% |
| 2025-07-15 | 22.61 | 22.99 | 22.61 | 22.84 | 0.00% | 1.26 | 2.29% |
| 2025-07-14 | 22.80 | 22.87 | 22.01 | 22.84 | -3.10% | 2.58 | 4.76% |
| 2025-07-11 | 23.86 | 23.98 | 23.53 | 23.57 | -1.87% | 1.89 | 3.31% |
| 2025-07-10 | 24.55 | 24.62 | 23.85 | 24.02 | -1.92% | 2.17 | 3.72% |
| 2025-07-09 | 24.60 | 24.88 | 24.27 | 24.49 | -1.25% | 2.79 | 4.73% |
| 2025-07-08 | 23.67 | 26.16 | 23.40 | 24.80 | +4.29% | 5.26 | 8.69% |
| 2025-07-07 | 23.90 | 24.60 | 23.65 | 23.78 | -1.57% | 1.92 | 3.31% |
| 2025-07-04 | 24.00 | 24.82 | 23.91 | 24.16 | +0.04% | 2.57 | 4.36% |
| 2025-07-03 | 24.53 | 24.65 | 23.79 | 24.15 | -1.91% | 1.87 | 3.21% |
| 2025-07-02 | 24.40 | 24.78 | 24.04 | 24.62 | 0.00% | 1.93 | 3.29% |
| 2025-07-01 | 24.72 | 25.09 | 24.30 | 24.62 | -1.91% | 2.80 | 4.71% |
| 2025-06-30 | 24.30 | 25.49 | 24.20 | 25.10 | +3.80% | 5.02 | 8.34% |
| 2025-06-27 | 24.20 | 24.46 | 23.97 | 24.18 | -0.29% | 2.31 | 3.95% |
| 2025-06-26 | 24.35 | 24.69 | 24.15 | 24.25 | -1.02% | 3.45 | 5.86% |