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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.82 | 20.96 | 20.30 | 20.40 | -1.78% | 2.12 | 4.29% |
| 2025-05-26 | 19.45 | 21.24 | 19.40 | 20.77 | +7.56% | 3.50 | 6.99% |
| 2025-05-23 | 20.00 | 20.00 | 19.20 | 19.31 | -3.11% | 0.76 | 1.61% |
| 2025-05-22 | 20.06 | 20.27 | 19.60 | 19.93 | -0.70% | 0.74 | 1.55% |
| 2025-05-21 | 20.70 | 20.70 | 19.98 | 20.07 | -3.00% | 0.79 | 1.63% |
| 2025-05-20 | 20.29 | 20.88 | 19.92 | 20.69 | +2.83% | 0.80 | 1.62% |
| 2025-05-19 | 20.07 | 20.28 | 19.85 | 20.12 | +0.25% | 0.36 | 0.74% |
| 2025-05-16 | 19.72 | 20.23 | 19.68 | 20.07 | +1.16% | 0.51 | 1.06% |
| 2025-05-15 | 20.70 | 20.71 | 19.72 | 19.84 | -4.15% | 0.95 | 1.97% |
| 2025-05-14 | 20.80 | 20.91 | 20.57 | 20.70 | -0.58% | 0.67 | 1.35% |
| 2025-05-13 | 21.10 | 21.18 | 20.76 | 20.82 | -0.72% | 0.46 | 0.92% |
| 2025-05-12 | 21.01 | 21.14 | 20.74 | 20.97 | +0.43% | 0.48 | 0.96% |
| 2025-05-09 | 21.11 | 21.21 | 20.80 | 20.88 | -1.56% | 0.82 | 1.62% |
| 2025-05-08 | 20.61 | 21.29 | 20.61 | 21.21 | +1.87% | 0.96 | 1.89% |
| 2025-05-07 | 21.72 | 21.76 | 20.60 | 20.82 | -3.34% | 1.53 | 3.04% |
| 2025-05-06 | 20.98 | 21.75 | 20.85 | 21.54 | +3.86% | 1.16 | 2.24% |