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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.40 | 17.54 | 17.15 | 17.20 | -1.99% | 0.35 | 0.85% |
| 2026-04-21 | 17.57 | 17.71 | 17.42 | 17.55 | -0.90% | 0.35 | 0.82% |
| 2026-04-20 | 18.02 | 18.03 | 17.71 | 17.71 | -1.45% | 0.30 | 0.70% |
| 2026-04-17 | 17.95 | 18.04 | 17.87 | 17.97 | -0.39% | 0.27 | 0.62% |
| 2026-04-16 | 17.95 | 18.20 | 17.95 | 18.04 | +0.17% | 0.26 | 0.60% |
| 2026-04-15 | 18.17 | 18.39 | 17.95 | 18.01 | -0.66% | 0.36 | 0.81% |
| 2026-04-14 | 17.98 | 18.28 | 17.98 | 18.13 | +0.72% | 0.30 | 0.68% |
| 2026-04-13 | 17.79 | 18.14 | 17.61 | 18.00 | +0.06% | 0.39 | 0.90% |
| 2026-04-10 | 18.03 | 18.28 | 17.92 | 17.99 | -0.06% | 0.55 | 1.27% |
| 2026-04-09 | 17.80 | 18.07 | 17.35 | 18.00 | -1.26% | 0.95 | 2.21% |
| 2026-04-08 | 17.18 | 18.59 | 17.09 | 18.23 | +7.24% | 1.43 | 3.32% |
| 2026-04-07 | 17.25 | 17.25 | 16.61 | 17.00 | -1.45% | 0.55 | 1.35% |
| 2026-04-03 | 16.88 | 17.52 | 16.63 | 17.25 | +2.25% | 1.03 | 2.51% |
| 2026-04-02 | 16.68 | 16.97 | 16.58 | 16.87 | +0.48% | 0.63 | 1.56% |
| 2026-04-01 | 16.62 | 16.89 | 16.49 | 16.79 | +1.76% | 0.49 | 1.21% |
| 2026-03-31 | 16.58 | 16.73 | 16.32 | 16.50 | -0.78% | 0.59 | 1.48% |
| 2026-03-30 | 16.46 | 16.73 | 16.23 | 16.63 | +2.09% | 0.57 | 1.43% |
| 2026-03-27 | 15.79 | 16.36 | 15.76 | 16.29 | +1.88% | 0.42 | 1.06% |
| 2026-03-26 | 16.25 | 16.39 | 15.86 | 15.99 | -1.84% | 0.36 | 0.92% |
| 2026-03-25 | 16.24 | 16.40 | 16.21 | 16.29 | +0.62% | 0.51 | 1.29% |