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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.78 | 25.34 | 24.35 | 24.50 | +1.53% | 7.24 | 12.12% |
| 2025-06-24 | 22.10 | 24.13 | 22.04 | 24.13 | +9.98% | 4.73 | 8.24% |
| 2025-06-23 | 21.74 | 22.10 | 21.29 | 21.94 | -2.32% | 2.28 | 4.35% |
| 2025-06-20 | 23.98 | 24.23 | 22.12 | 22.46 | -5.47% | 2.96 | 5.41% |
| 2025-06-19 | 23.17 | 23.90 | 22.90 | 23.76 | +2.28% | 3.95 | 6.95% |
| 2025-06-18 | 23.39 | 23.73 | 23.00 | 23.23 | -1.94% | 2.25 | 4.02% |
| 2025-06-17 | 23.79 | 24.50 | 23.52 | 23.69 | -1.82% | 3.51 | 6.09% |
| 2025-06-16 | 22.50 | 24.93 | 22.47 | 24.13 | +6.44% | 5.56 | 9.65% |
| 2025-06-13 | 22.50 | 23.45 | 21.85 | 22.67 | -1.86% | 3.91 | 7.24% |
| 2025-06-12 | 22.66 | 23.78 | 22.60 | 23.10 | -2.86% | 5.35 | 9.62% |
| 2025-06-11 | 21.62 | 23.78 | 21.55 | 23.78 | +9.99% | 4.39 | 7.97% |
| 2025-06-10 | 21.73 | 21.87 | 21.09 | 21.62 | -0.32% | 1.30 | 2.52% |
| 2025-06-09 | 21.77 | 21.88 | 21.50 | 21.69 | -0.05% | 1.09 | 2.09% |
| 2025-06-06 | 21.88 | 22.61 | 21.59 | 21.70 | -1.85% | 1.35 | 2.56% |
| 2025-06-05 | 21.80 | 22.58 | 21.70 | 22.11 | +1.47% | 2.05 | 3.86% |
| 2025-06-04 | 21.42 | 22.28 | 21.38 | 21.79 | -0.27% | 2.67 | 5.06% |
| 2025-06-03 | 20.46 | 22.69 | 20.42 | 21.85 | +5.91% | 4.31 | 8.06% |
| 2025-05-30 | 21.08 | 21.77 | 20.63 | 20.63 | -2.27% | 1.32 | 2.58% |
| 2025-05-29 | 20.84 | 21.27 | 20.61 | 21.11 | +1.15% | 1.21 | 2.40% |
| 2025-05-28 | 20.40 | 21.47 | 20.14 | 20.87 | +2.30% | 2.02 | 4.03% |